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

Monarch Casino (NQ: MCRI )

78.92 -0.02 (-0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 30, 2011 9.383 9.465 9.274 9.292 16,654 -0.09(-0.97%)
Dec 29, 2011 9.310 9.520 8.790 9.383 23,409 +0.11(+1.18%)
Dec 28, 2011 9.520 9.520 9.237 9.274 20,313 -0.29(-3.05%)
Dec 27, 2011 9.328 9.693 9.319 9.566 14,993 +0.15(+1.55%)
Dec 23, 2011 9.556 9.593 9.401 9.420 8,932 -0.03(-0.29%)
Dec 21, 2011 9.319 9.620 9.073 9.447 69,092 +0.10(+1.07%)
Dec 20, 2011 9.219 9.347 9.164 9.347 43,875 +0.31(+3.43%)
Dec 19, 2011 9.210 9.301 8.918 9.037 15,301 -0.05(-0.60%)
Dec 16, 2011 9.146 9.210 8.945 9.091 108,898 +0.05(+0.50%)
Dec 15, 2011 9.164 9.164 8.854 9.046 15,766 -0.01(-0.10%)
Dec 14, 2011 8.672 9.164 8.654 9.055 34,721 +0.27(+3.12%)
Dec 13, 2011 9.173 9.173 8.708 8.781 14,021 -0.28(-3.12%)
Dec 12, 2011 9.018 9.137 8.828 9.064 19,500 +0.03(+0.30%)
Dec 09, 2011 8.626 9.110 8.508 9.037 22,354 +0.47(+5.43%)
Dec 08, 2011 9.009 9.009 8.353 8.572 40,845 -0.57(-6.28%)
Dec 07, 2011 8.973 9.173 8.891 9.146 25,018 +0.13(+1.42%)
Dec 06, 2011 8.900 9.110 8.645 9.018 14,674 +0.08(+0.92%)
Dec 05, 2011 8.827 8.945 8.672 8.936 16,874 +0.26(+3.05%)
Dec 02, 2011 8.690 8.790 8.417 8.672 7,111 +0.15(+1.71%)
Dec 01, 2011 8.645 8.654 8.216 8.526 17,508 -0.22(-2.50%)
Nov 30, 2011 8.435 8.818 8.006 8.745 69,238 +0.62(+7.63%)
Nov 29, 2011 8.107 8.217 8.070 8.125 27,654 -0.22(-2.62%)
Nov 28, 2011 8.216 8.371 8.025 8.344 34,820 +0.40(+5.05%)
Nov 25, 2011 7.897 8.043 7.897 7.942 13,773 +0.05(+0.69%)
Nov 23, 2011 8.189 8.289 7.833 7.888 26,158 -0.36(-4.42%)
Nov 22, 2011 8.316 8.324 8.216 8.252 5,960 -0.07(-0.88%)
Nov 21, 2011 8.262 8.471 8.216 8.325 14,652 -0.13(-1.51%)
Nov 18, 2011 8.398 8.562 8.371 8.453 10,456 +0.05(+0.54%)
Nov 17, 2011 8.572 8.572 8.398 8.407 7,001 -0.19(-2.23%)
Nov 16, 2011 8.790 9.018 8.526 8.599 9,588 -0.30(-3.38%)
Nov 15, 2011 8.562 9.037 8.453 8.900 23,948 +0.26(+2.95%)
Nov 14, 2011 8.717 8.809 8.544 8.645 18,927 -0.22(-2.47%)
Nov 11, 2011 8.581 8.863 8.581 8.863 16,262 +0.28(+3.29%)
Nov 10, 2011 8.845 8.909 8.480 8.581 14,463 -0.08(-0.95%)
Nov 09, 2011 8.945 9.246 8.663 8.663 26,782 -0.57(-6.13%)
Nov 08, 2011 9.265 9.274 9.018 9.228 10,602 +0.06(+0.70%)
Nov 07, 2011 8.809 9.255 8.809 9.164 7,286 -0.14(-1.47%)
Nov 04, 2011 9.237 9.483 9.201 9.301 7,172 -0.03(-0.29%)
Nov 03, 2011 9.338 9.420 9.128 9.328 25,113 +0.16(+1.79%)
Nov 02, 2011 9.155 9.392 9.009 9.164 16,969 +0.13(+1.41%)
Nov 01, 2011 8.964 9.301 8.508 9.037 26,681 -0.35(-3.69%)
Oct 31, 2011 9.620 9.765 9.228 9.383 22,917 -0.38(-3.92%)
Oct 28, 2011 9.447 9.885 9.447 9.766 24,549 +0.22(+2.29%)
Oct 27, 2011 9.301 9.657 9.164 9.547 85,012 +0.55(+6.08%)
Oct 26, 2011 8.690 9.210 8.535 9.000 66,093 +0.49(+5.79%)
Oct 25, 2011 8.681 8.845 8.398 8.508 19,218 -0.19(-2.20%)
Oct 24, 2011 8.635 8.872 8.544 8.699 46,652 +0.19(+2.25%)
Oct 21, 2011 8.608 9.237 8.398 8.508 25,956 +0.12(+1.41%)
Oct 20, 2011 8.316 8.663 8.298 8.389 21,428 -0.36(-4.07%)
Oct 19, 2011 9.046 9.210 8.640 8.745 18,032 -0.29(-3.23%)
Oct 18, 2011 8.973 9.301 8.727 9.037 27,262 +0.05(+0.61%)
Oct 17, 2011 9.265 9.265 8.882 8.982 23,870 -0.47(-5.01%)
Oct 14, 2011 9.474 9.547 9.274 9.456 16,803 +0.10(+1.07%)
Oct 13, 2011 9.474 9.566 9.164 9.356 7,095 -0.22(-2.29%)
Oct 12, 2011 9.657 9.757 9.483 9.575 12,155 -0.01(-0.10%)
Oct 11, 2011 9.410 9.620 9.283 9.584 12,701 +0.04(+0.38%)
Oct 10, 2011 9.347 9.693 9.183 9.547 23,425 +0.38(+4.18%)
Oct 07, 2011 10.08 10.08 8.973 9.164 47,214 -0.70(-7.12%)
Oct 06, 2011 9.793 9.985 9.620 9.866 22,417 +0.02(+0.19%)
Oct 05, 2011 9.347 10.03 8.635 9.848 61,990 +0.49(+5.26%)
Oct 04, 2011 7.614 9.392 7.550 9.356 39,072 +1.56(+20.00%)
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.