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 (%)
Dec 31, 2003 2.563 2.579 2.522 2.552 15,075 -0.01(-0.27%)
Dec 30, 2003 2.504 2.559 2.504 2.559 19,633 +0.03(+1.36%)
Dec 29, 2003 2.517 2.540 2.499 2.524 10,347 +0.02(+0.92%)
Dec 26, 2003 2.517 2.517 2.501 2.501 3,932 -0.02(-0.91%)
Dec 24, 2003 2.524 2.524 2.524 2.524 0 +0.00(+0.00%)
Dec 23, 2003 2.391 2.556 2.391 2.524 52,327 +0.10(+4.06%)
Dec 22, 2003 2.309 2.426 2.309 2.426 69,954 +0.14(+6.11%)
Dec 19, 2003 2.266 2.288 2.266 2.286 6,154 -0.01(-0.60%)
Dec 18, 2003 2.304 2.304 2.277 2.300 20,319 +0.03(+1.52%)
Dec 17, 2003 2.288 2.288 2.117 2.266 836,263 -0.04(-1.78%)
Dec 16, 2003 2.369 2.369 2.288 2.307 11,907 +0.04(+1.60%)
Dec 15, 2003 2.389 2.389 2.270 2.270 17,478 +0.00(+0.20%)
Dec 12, 2003 2.236 2.350 2.224 2.266 35,538 -0.03(-1.10%)
Dec 11, 2003 2.293 2.293 2.254 2.291 20,100 -0.00(-0.10%)
Dec 10, 2003 2.174 2.300 2.174 2.293 29,646 +0.07(+3.19%)
Dec 09, 2003 2.295 2.302 2.220 2.222 66,924 -0.04(-1.82%)
Dec 08, 2003 2.286 2.337 2.254 2.263 35,066 +0.00(+0.10%)
Dec 05, 2003 2.259 2.279 2.277 2.261 10,159 +0.00(+0.10%)
Dec 04, 2003 2.288 2.325 2.259 2.259 27,627 -0.06(-2.66%)
Dec 03, 2003 2.277 2.323 2.277 2.321 16,932 +0.06(+2.63%)
Dec 02, 2003 2.330 2.330 2.261 2.261 10,705 -0.04(-1.59%)
Dec 01, 2003 2.330 2.341 2.297 2.298 35,374 -0.02(-0.99%)
Nov 28, 2003 2.277 2.321 2.277 2.321 8,018 +0.05(+2.02%)
Nov 26, 2003 2.266 2.277 2.256 2.275 13,109 +0.02(+0.80%)
Nov 25, 2003 2.268 2.277 2.236 2.256 13,548 -0.01(-0.40%)
Nov 24, 2003 2.272 2.277 2.263 2.266 27,157 -0.01(-0.49%)
Nov 21, 2003 2.277 2.277 2.254 2.277 14,138 -0.00(-0.01%)
Nov 20, 2003 2.291 2.293 2.275 2.277 20,810 -0.02(-0.70%)
Nov 19, 2003 2.300 2.321 2.293 2.293 9,941 -0.05(-2.05%)
Nov 18, 2003 2.403 2.403 2.311 2.341 52,032 -0.03(-1.25%)
Nov 17, 2003 2.481 2.481 2.371 2.371 22,353 -0.14(-5.39%)
Nov 14, 2003 2.577 2.613 2.472 2.506 28,084 -0.00(-0.18%)
Nov 13, 2003 2.597 2.597 2.510 2.510 11,896 -0.11(-4.19%)
Nov 12, 2003 2.632 2.652 2.620 2.620 4,358 +0.00(+0.00%)
Nov 11, 2003 2.623 2.639 2.620 2.620 7,906 -0.02(-0.69%)
Nov 10, 2003 2.540 2.652 2.540 2.639 15,532 +0.00(+0.00%)
Nov 07, 2003 2.586 2.650 2.581 2.639 30,498 +0.08(+2.95%)
Nov 06, 2003 2.526 2.575 2.522 2.563 22,069 +0.07(+2.66%)
Nov 05, 2003 2.510 2.510 2.446 2.497 6,445 +0.00(+0.09%)
Nov 04, 2003 2.449 2.494 2.403 2.494 6,991 +0.04(+1.69%)
Nov 03, 2003 2.350 2.453 2.339 2.453 21,848 +0.13(+5.61%)
Oct 31, 2003 2.224 2.350 2.167 2.323 38,075 +0.15(+6.83%)
Oct 30, 2003 2.224 2.224 2.174 2.174 117,982 +0.01(+0.65%)
Oct 29, 2003 2.243 2.259 2.151 2.160 154,906 -0.07(-3.18%)
Oct 28, 2003 2.231 2.288 2.231 2.231 95,041 +0.00(+0.00%)
Oct 27, 2003 2.231 2.266 2.231 2.231 7,428 -0.04(-1.71%)
Oct 24, 2003 2.275 2.275 2.243 2.270 2,621 -0.00(-0.21%)
Oct 23, 2003 2.266 2.288 2.266 2.275 7,865 -0.02(-0.79%)
Oct 22, 2003 2.270 2.293 2.266 2.293 1,747 +0.03(+1.21%)
Oct 21, 2003 2.346 2.346 2.231 2.266 26,655 -0.08(-3.32%)
Oct 20, 2003 2.343 2.357 2.311 2.343 7,646 -0.04(-1.54%)
Oct 17, 2003 2.472 2.472 2.357 2.380 12,672 -0.10(-4.15%)
Oct 16, 2003 2.414 2.483 2.440 2.483 5,243 +0.07(+2.84%)
Oct 15, 2003 2.467 2.467 2.414 2.414 1,747 -0.05(-1.86%)
Oct 14, 2003 2.517 2.517 2.460 2.460 24,033 -0.02(-0.92%)
Oct 13, 2003 2.483 2.517 2.430 2.483 65,545 +0.03(+1.40%)
Oct 10, 2003 2.472 2.472 2.448 2.449 6,554 -0.02(-0.93%)
Oct 09, 2003 2.442 2.481 2.421 2.472 14,638 +0.02(+0.93%)
Oct 08, 2003 2.428 2.483 2.417 2.449 7,646 -0.01(-0.47%)
Oct 07, 2003 2.466 2.481 2.417 2.460 29,386 +0.00(+0.00%)
Oct 06, 2003 2.504 2.510 2.419 2.460 26,436 -0.04(-1.56%)
Oct 03, 2003 2.478 2.499 2.478 2.499 8,520 +0.04(+1.58%)
Oct 02, 2003 2.472 2.483 2.456 2.460 5,899 -0.01(-0.46%)
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.