Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Monarch Casino (NQ: MCRI )

67.01 -0.01 (-0.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2004 8.015 8.034 7.921 7.976 295,790 +0.11(+1.34%)
Nov 29, 2004 7.814 8.132 7.661 7.871 805,450 +0.27(+3.55%)
Nov 26, 2004 7.514 7.722 7.388 7.601 257,123 +0.25(+3.46%)
Nov 24, 2004 7.210 7.594 7.210 7.347 579,129 +0.10(+1.32%)
Nov 23, 2004 6.988 7.381 6.985 7.251 467,716 -0.02(-0.34%)
Nov 22, 2004 7.667 8.057 7.107 7.276 589,396 -0.54(-6.97%)
Nov 19, 2004 7.784 7.901 7.505 7.821 283,338 -0.01(-0.09%)
Nov 18, 2004 8.583 8.757 7.265 7.828 1,115,004 -0.76(-8.85%)
Nov 17, 2004 8.697 8.832 8.368 8.588 467,716 +0.11(+1.32%)
Nov 16, 2004 8.901 8.901 8.313 8.475 517,524 -0.20(-2.35%)
Nov 15, 2004 8.732 8.938 8.301 8.679 1,392,663 +0.50(+6.07%)
Nov 12, 2004 7.816 9.219 7.635 8.182 673,065 +0.48(+6.21%)
Nov 11, 2004 7.059 7.725 7.059 7.704 340,355 +0.50(+6.96%)
Nov 10, 2004 7.658 7.658 7.031 7.203 423,806 -0.40(-5.21%)
Nov 09, 2004 7.802 7.802 7.381 7.599 697,969 +0.15(+2.06%)
Nov 08, 2004 6.807 7.526 6.807 7.445 1,011,892 +0.60(+8.80%)
Nov 05, 2004 6.855 7.187 6.386 6.843 263,459 +0.01(+0.20%)
Nov 04, 2004 6.731 6.850 6.491 6.830 298,630 +0.24(+3.65%)
Nov 03, 2004 6.729 6.795 6.541 6.589 249,914 +0.05(+0.73%)
Nov 02, 2004 6.541 6.592 6.406 6.541 141,778 +0.01(+0.18%)
Nov 01, 2004 6.342 6.656 6.338 6.530 185,033 +0.14(+2.15%)
Oct 29, 2004 6.555 6.637 6.370 6.393 114,034 -0.00(-0.07%)
Oct 28, 2004 6.317 6.452 6.205 6.397 224,792 +0.07(+1.05%)
Oct 27, 2004 5.983 6.605 5.894 6.331 360,890 +0.27(+4.38%)
Oct 26, 2004 5.438 6.065 5.438 6.065 784,041 +0.63(+11.63%)
Oct 25, 2004 5.072 5.434 4.749 5.434 146,147 +0.10(+1.93%)
Oct 22, 2004 5.347 5.379 5.232 5.331 60,512 -0.02(-0.34%)
Oct 21, 2004 5.367 5.404 5.287 5.349 56,143 -0.02(-0.34%)
Oct 20, 2004 5.299 5.379 5.095 5.367 43,691 +0.06(+1.16%)
Oct 19, 2004 5.241 5.321 4.921 5.305 78,426 +0.14(+2.61%)
Oct 18, 2004 4.921 5.193 4.921 5.170 62,697 +0.18(+3.62%)
Oct 15, 2004 4.594 5.001 4.594 4.990 73,401 +0.14(+2.83%)
Oct 14, 2004 5.038 5.058 4.626 4.852 194,208 -0.26(-5.15%)
Oct 13, 2004 5.527 5.594 5.067 5.115 154,230 -0.40(-7.18%)
Oct 12, 2004 5.514 5.562 5.344 5.511 127,360 -0.08(-1.47%)
Oct 11, 2004 5.468 5.653 5.468 5.594 135,880 +0.02(+0.29%)
Oct 08, 2004 5.608 5.701 5.498 5.578 245,327 -0.03(-0.53%)
Oct 07, 2004 5.665 5.811 5.427 5.608 417,908 -0.07(-1.21%)
Oct 06, 2004 4.974 5.699 4.793 5.676 376,182 +0.84(+17.42%)
Oct 05, 2004 4.541 5.054 4.541 4.834 633,088 +0.29(+6.34%)
Oct 04, 2004 4.546 4.573 4.536 4.546 86,727 +0.03(+0.66%)
Oct 01, 2004 4.372 4.568 4.371 4.516 57,891 +0.15(+3.41%)
Sep 30, 2004 4.314 4.461 4.314 4.367 73,401 +0.08(+1.81%)
Sep 29, 2004 4.291 4.303 4.246 4.289 40,414 +0.01(+0.22%)
Sep 28, 2004 4.280 4.339 4.269 4.280 15,291 -0.04(-1.01%)
Sep 27, 2004 4.314 4.374 4.264 4.324 151,827 +0.06(+1.50%)
Sep 24, 2004 4.342 4.399 3.948 4.259 138,720 -0.01(-0.21%)
Sep 23, 2004 3.857 4.269 3.779 4.269 175,420 +0.43(+11.08%)
Sep 22, 2004 3.724 3.850 3.724 3.843 31,020 +0.10(+2.63%)
Sep 21, 2004 3.740 3.754 3.738 3.744 3,495 +0.00(+0.00%)
Sep 20, 2004 3.760 3.760 3.712 3.744 14,199 +0.01(+0.37%)
Sep 17, 2004 3.731 3.742 3.728 3.731 4,587 -0.01(-0.37%)
Sep 16, 2004 3.751 3.754 3.690 3.744 16,209 +0.01(+0.31%)
Sep 15, 2004 3.763 3.763 3.678 3.733 19,005 -0.01(-0.37%)
Sep 14, 2004 3.536 3.756 3.516 3.747 60,731 +0.01(+0.37%)
Sep 13, 2004 3.667 3.756 3.667 3.733 67,284 -0.00(-0.06%)
Sep 10, 2004 3.863 3.863 3.690 3.735 27,744 -0.14(-3.72%)
Sep 09, 2004 3.969 3.969 3.866 3.879 22,501 -0.06(-1.57%)
Sep 08, 2004 3.966 3.975 3.903 3.941 127,360 +0.05(+1.35%)
Sep 07, 2004 3.866 3.998 3.866 3.889 71,658 +0.07(+1.92%)
Sep 03, 2004 3.804 3.822 3.790 3.815 27,525 -0.01(-0.30%)
Sep 02, 2004 3.776 3.829 3.776 3.827 27,744 +0.03(+0.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.