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

Monarch Casino (NQ: MCRI )

66.97 +0.37 (+0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Mar 28, 2013 8.852 9.062 8.788 8.907 24,467 +0.12(+1.35%)
Mar 27, 2013 8.715 8.953 8.696 8.788 25,827 -0.05(-0.52%)
Mar 26, 2013 8.916 8.916 8.751 8.834 11,538 +0.00(+0.00%)
Mar 25, 2013 8.779 8.980 8.779 8.834 10,988 +0.09(+1.05%)
Mar 22, 2013 8.751 8.925 8.650 8.742 33,347 -0.01(-0.10%)
Mar 21, 2013 8.861 8.925 8.751 8.751 11,474 -0.11(-1.24%)
Mar 20, 2013 8.806 9.044 8.678 8.861 22,600 +0.05(+0.62%)
Mar 19, 2013 8.861 8.861 8.788 8.806 5,666 -0.05(-0.62%)
Mar 18, 2013 8.623 9.078 8.623 8.861 11,171 +0.07(+0.83%)
Mar 15, 2013 8.852 8.852 8.513 8.788 55,699 -0.05(-0.52%)
Mar 14, 2013 8.971 8.971 8.714 8.834 17,318 -0.08(-0.92%)
Mar 13, 2013 8.733 8.943 8.733 8.916 4,116 +0.05(+0.62%)
Mar 12, 2013 8.788 8.925 8.742 8.861 54,765 +0.05(+0.52%)
Mar 11, 2013 8.861 8.898 8.788 8.815 5,772 -0.10(-1.13%)
Mar 08, 2013 8.962 8.971 8.907 8.916 12,303 -0.02(-0.20%)
Mar 07, 2013 8.843 8.962 8.797 8.934 6,871 +0.17(+1.99%)
Mar 06, 2013 8.824 8.953 8.676 8.760 3,641 +0.06(+0.74%)
Mar 05, 2013 8.769 8.811 8.586 8.696 19,607 -0.03(-0.31%)
Mar 04, 2013 8.019 8.962 8.019 8.724 66,447 -0.07(-0.83%)
Mar 01, 2013 8.065 9.200 7.909 8.797 39,674 -0.41(-4.47%)
Feb 28, 2013 9.200 9.399 9.108 9.209 9,918 +0.04(+0.40%)
Feb 27, 2013 9.126 9.310 9.108 9.172 4,942 +0.04(+0.40%)
Feb 26, 2013 9.053 9.264 9.044 9.136 5,268 +0.17(+1.94%)
Feb 25, 2013 9.438 9.438 8.934 8.962 14,820 -0.52(-5.50%)
Feb 22, 2013 9.346 9.602 9.072 9.483 17,064 +0.16(+1.77%)
Feb 21, 2013 9.337 9.538 8.989 9.319 28,559 +0.34(+3.77%)
Feb 20, 2013 9.273 9.328 8.934 8.980 27,779 -0.33(-3.54%)
Feb 19, 2013 9.053 9.429 9.053 9.310 17,175 +0.26(+2.83%)
Feb 15, 2013 9.172 9.172 8.934 9.053 15,043 -0.04(-0.40%)
Feb 14, 2013 9.346 9.346 8.989 9.090 11,457 -0.31(-3.31%)
Feb 13, 2013 8.577 9.650 8.577 9.401 26,800 +0.21(+2.29%)
Feb 12, 2013 9.136 9.245 9.062 9.191 4,010 +0.00(+0.00%)
Feb 11, 2013 9.438 9.438 9.093 9.191 9,158 -0.27(-2.81%)
Feb 08, 2013 9.090 9.612 9.090 9.456 21,545 +0.30(+3.30%)
Feb 07, 2013 9.026 9.282 8.820 9.154 13,964 -0.02(-0.20%)
Feb 06, 2013 9.126 9.300 9.007 9.172 12,931 -0.07(-0.79%)
Feb 04, 2013 9.355 9.602 9.236 9.245 15,407 -0.41(-4.27%)
Feb 01, 2013 9.557 9.822 9.364 9.657 27,276 +0.17(+1.83%)
Jan 31, 2013 9.520 9.538 8.733 9.483 25,650 +0.02(+0.19%)
Jan 30, 2013 9.557 9.557 9.447 9.465 12,488 -0.07(-0.77%)
Jan 29, 2013 9.355 9.593 9.300 9.538 22,382 +0.20(+2.16%)
Jan 28, 2013 9.282 9.374 9.145 9.337 7,996 +0.01(+0.10%)
Jan 25, 2013 9.593 9.593 9.218 9.328 12,302 -0.19(-2.02%)
Jan 24, 2013 9.786 10.01 9.447 9.520 10,285 -0.12(-1.23%)
Jan 23, 2013 9.630 9.795 9.465 9.639 7,195 -0.06(-0.66%)
Jan 22, 2013 9.255 9.758 8.513 9.703 22,793 +0.36(+3.82%)
Jan 18, 2013 9.310 9.410 9.081 9.346 16,957 +0.01(+0.10%)
Jan 17, 2013 9.300 9.438 9.154 9.337 11,179 +0.10(+1.09%)
Jan 16, 2013 9.410 9.557 9.200 9.236 13,468 -0.15(-1.56%)
Jan 15, 2013 9.291 9.451 9.241 9.383 22,022 -0.07(-0.77%)
Jan 14, 2013 9.474 9.483 9.328 9.456 12,272 +0.05(+0.49%)
Jan 11, 2013 9.625 9.667 9.355 9.410 14,742 -0.16(-1.63%)
Jan 10, 2013 9.776 9.776 9.511 9.566 55,881 +0.05(+0.58%)
Jan 09, 2013 10.08 10.11 9.053 9.511 53,188 -0.45(-4.50%)
Jan 08, 2013 10.47 10.47 9.776 9.959 49,555 -0.49(-4.73%)
Jan 07, 2013 10.66 10.76 10.30 10.45 29,369 -0.29(-2.73%)
Jan 04, 2013 10.80 10.96 10.68 10.75 32,342 +0.05(+0.43%)
Jan 03, 2013 10.69 10.96 10.61 10.70 36,526 -0.01(-0.09%)
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.