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 (%)
Sep 30, 2011 8.788 9.383 8.568 8.953 35,175 -0.05(-0.51%)
Sep 29, 2011 8.870 8.998 8.513 8.998 7,523 +0.34(+3.91%)
Sep 28, 2011 8.943 9.181 8.596 8.660 21,430 -0.33(-3.67%)
Sep 27, 2011 8.852 9.181 8.742 8.989 31,387 +0.36(+4.14%)
Sep 26, 2011 8.577 8.779 8.257 8.632 12,986 +0.20(+2.39%)
Sep 23, 2011 8.330 8.541 8.321 8.431 9,554 +0.15(+1.77%)
Sep 22, 2011 8.257 8.412 8.257 8.284 25,321 -0.28(-3.31%)
Sep 21, 2011 9.136 9.291 8.431 8.568 34,917 -0.52(-5.74%)
Sep 20, 2011 9.081 9.614 8.879 9.090 18,964 -0.08(-0.90%)
Sep 19, 2011 9.026 9.374 8.989 9.172 12,094 +0.00(+0.00%)
Sep 16, 2011 9.273 9.282 9.145 9.172 31,078 +0.02(+0.20%)
Sep 15, 2011 9.337 9.419 9.072 9.154 19,701 -0.18(-1.96%)
Sep 14, 2011 9.200 9.392 9.191 9.337 14,504 +0.17(+1.90%)
Sep 13, 2011 8.971 9.264 8.660 9.163 16,773 +0.23(+2.56%)
Sep 12, 2011 8.605 9.355 8.596 8.934 26,287 +0.23(+2.63%)
Sep 09, 2011 8.824 9.291 8.564 8.705 20,286 -0.18(-2.06%)
Sep 08, 2011 8.742 9.145 8.742 8.888 17,066 +0.04(+0.41%)
Sep 07, 2011 8.687 8.916 8.651 8.852 29,272 +0.30(+3.53%)
Sep 06, 2011 8.385 8.696 8.367 8.550 17,725 -0.20(-2.30%)
Sep 02, 2011 8.733 9.035 8.577 8.751 45,564 -0.16(-1.85%)
Sep 01, 2011 9.429 9.905 8.824 8.916 32,955 -0.39(-4.23%)
Aug 31, 2011 9.566 9.612 9.291 9.310 24,295 -0.21(-2.21%)
Aug 30, 2011 9.145 9.566 9.090 9.520 21,041 +0.35(+3.79%)
Aug 29, 2011 8.660 9.227 8.623 9.172 32,948 +0.59(+6.82%)
Aug 26, 2011 8.376 8.650 8.376 8.586 9,556 +0.16(+1.85%)
Aug 25, 2011 8.879 8.916 8.403 8.431 14,618 -0.61(-6.78%)
Aug 24, 2011 8.852 9.099 8.715 9.044 25,952 +0.11(+1.23%)
Aug 23, 2011 8.348 9.053 8.339 8.934 24,840 +0.62(+7.49%)
Aug 22, 2011 8.898 8.898 8.284 8.312 26,678 -0.32(-3.71%)
Aug 19, 2011 8.788 9.200 8.577 8.632 19,224 -0.26(-2.88%)
Aug 18, 2011 9.017 9.191 8.632 8.888 49,621 -0.37(-3.96%)
Aug 17, 2011 9.410 9.630 9.172 9.255 14,956 -0.10(-1.08%)
Aug 16, 2011 9.621 9.621 9.282 9.355 21,973 -0.23(-2.39%)
Aug 15, 2011 8.596 9.703 8.596 9.584 72,702 +1.07(+12.58%)
Aug 12, 2011 8.678 8.797 8.403 8.513 34,513 -0.18(-2.11%)
Aug 11, 2011 8.321 8.824 8.129 8.696 42,694 +0.49(+6.03%)
Aug 10, 2011 9.154 9.419 8.147 8.202 57,695 -1.33(-13.93%)
Aug 09, 2011 9.351 9.612 8.605 9.529 39,521 +0.49(+5.47%)
Aug 08, 2011 9.621 9.959 8.879 9.035 41,658 -0.85(-8.61%)
Aug 05, 2011 10.12 10.15 9.557 9.886 20,847 -0.13(-1.28%)
Aug 04, 2011 10.14 10.42 9.758 10.01 84,524 -0.31(-3.01%)
Aug 03, 2011 10.10 10.39 9.941 10.33 41,417 +0.27(+2.73%)
Aug 02, 2011 10.38 10.38 10.01 10.05 36,149 -0.40(-3.85%)
Aug 01, 2011 10.64 10.64 10.30 10.45 22,884 -0.12(-1.13%)
Jul 29, 2011 10.22 10.62 10.22 10.57 72,955 +0.29(+2.85%)
Jul 28, 2011 10.40 10.40 10.23 10.28 21,956 -0.06(-0.62%)
Jul 27, 2011 10.48 10.65 10.18 10.34 39,974 -0.18(-1.74%)
Jul 26, 2011 10.56 10.65 10.46 10.53 35,585 -0.02(-0.17%)
Jul 25, 2011 10.53 10.68 10.40 10.55 46,080 -0.10(-0.95%)
Jul 22, 2011 10.55 10.76 10.48 10.65 67,019 +0.12(+1.13%)
Jul 21, 2011 9.932 10.68 9.859 10.53 79,482 +0.83(+8.59%)
Jul 20, 2011 9.511 9.840 9.177 9.694 41,286 +0.18(+1.92%)
Jul 19, 2011 9.776 9.776 9.383 9.511 16,620 +0.29(+3.18%)
Jul 18, 2011 9.181 9.566 9.181 9.218 6,897 -0.22(-2.33%)
Jul 15, 2011 9.200 9.456 9.200 9.438 23,353 +0.25(+2.69%)
Jul 14, 2011 9.218 9.447 9.108 9.191 50,521 -0.08(-0.89%)
Jul 13, 2011 9.245 9.474 9.026 9.273 41,357 -0.06(-0.69%)
Jul 12, 2011 9.172 9.456 9.154 9.337 26,276 +0.16(+1.80%)
Jul 11, 2011 9.364 9.511 9.154 9.172 19,350 -0.27(-2.91%)
Jul 08, 2011 9.667 9.667 9.401 9.447 32,305 -0.31(-3.19%)
Jul 07, 2011 9.538 9.941 9.410 9.758 135,224 +0.34(+3.60%)
Jul 06, 2011 9.310 9.429 9.172 9.419 33,983 +0.10(+1.08%)
Jul 05, 2011 9.200 9.319 8.989 9.319 14,831 +0.10(+1.09%)
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.