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

Monarch Casino (NQ: MCRI )

67.30 +0.26 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 28, 2004 3.382 3.382 3.166 3.249 13,918 +0.02(+0.71%)
May 27, 2004 3.276 3.382 3.138 3.226 13,048 +0.11(+3.70%)
May 26, 2004 3.143 3.164 3.104 3.111 9,786 -0.06(-1.89%)
May 25, 2004 3.056 3.198 3.056 3.171 13,265 -0.11(-3.23%)
May 24, 2004 3.056 3.276 3.056 3.276 10,873 +0.00(+0.00%)
May 21, 2004 3.171 3.276 3.161 3.276 29,793 +0.11(+3.34%)
May 20, 2004 3.154 3.173 3.143 3.171 15,223 +0.04(+1.40%)
May 19, 2004 3.122 3.127 3.122 3.127 1,522 +0.03(+1.12%)
May 18, 2004 3.111 3.138 3.092 3.092 15,440 +0.01(+0.22%)
May 17, 2004 3.056 3.104 3.056 3.085 5,436 -0.02(-0.59%)
May 14, 2004 3.195 3.195 3.012 3.104 57,195 -0.09(-2.88%)
May 13, 2004 3.104 3.196 3.104 3.196 5,001 +0.00(+0.00%)
May 12, 2004 3.276 3.348 3.079 3.196 54,150 -0.08(-2.39%)
May 11, 2004 3.262 3.274 3.230 3.274 4,349 -0.05(-1.59%)
May 10, 2004 3.575 3.589 3.173 3.327 82,204 -0.22(-6.28%)
May 07, 2004 3.575 3.575 3.380 3.550 24,791 +0.10(+2.86%)
May 06, 2004 3.391 3.472 3.354 3.451 21,529 -0.16(-4.52%)
May 05, 2004 3.389 3.663 3.389 3.614 30,011 +0.08(+2.34%)
May 04, 2004 3.405 3.541 3.405 3.531 47,626 +0.11(+3.36%)
May 03, 2004 3.345 3.442 3.334 3.417 27,184 +0.07(+2.06%)
Apr 30, 2004 3.283 3.414 3.265 3.348 37,622 +0.09(+2.61%)
Apr 29, 2004 3.258 3.262 3.219 3.262 5,219 +0.04(+1.36%)
Apr 28, 2004 3.212 3.256 3.212 3.219 13,265 +0.06(+1.82%)
Apr 27, 2004 3.169 3.219 3.104 3.161 7,611 -0.01(-0.43%)
Apr 26, 2004 3.175 3.175 3.175 3.175 217 -0.05(-1.64%)
Apr 23, 2004 3.218 3.230 3.173 3.228 5,654 +0.02(+0.65%)
Apr 22, 2004 3.164 3.207 3.164 3.207 13,048 +0.05(+1.45%)
Apr 21, 2004 3.173 3.184 3.161 3.161 5,654 +0.00(+0.00%)
Apr 20, 2004 3.164 3.164 3.161 3.161 15,440 -0.01(-0.36%)
Apr 19, 2004 3.150 3.184 3.150 3.173 13,700 +0.01(+0.36%)
Apr 16, 2004 3.104 3.180 3.104 3.161 4,784 -0.00(-0.07%)
Apr 15, 2004 3.274 3.274 3.104 3.164 27,836 -0.11(-3.44%)
Apr 14, 2004 3.325 3.414 3.276 3.276 11,961 -0.09(-2.73%)
Apr 13, 2004 3.391 3.391 3.348 3.368 2,827 -0.05(-1.35%)
Apr 12, 2004 3.412 3.414 3.329 3.414 26,096 +0.00(+0.07%)
Apr 08, 2004 3.384 3.412 3.325 3.412 17,832 +0.06(+1.64%)
Apr 07, 2004 3.313 3.426 3.311 3.357 40,667 +0.07(+2.10%)
Apr 06, 2004 3.276 3.308 3.244 3.288 18,267 +0.07(+2.14%)
Apr 05, 2004 3.150 3.219 3.150 3.219 5,436 +0.02(+0.72%)
Apr 02, 2004 3.189 3.219 3.171 3.196 8,481 +0.03(+1.09%)
Apr 01, 2004 3.136 3.168 3.118 3.161 5,654 -0.03(-0.94%)
Mar 31, 2004 3.206 3.276 3.191 3.191 14,570 -0.09(-2.66%)
Mar 30, 2004 3.221 3.279 3.115 3.279 17,615 -0.03(-0.90%)
Mar 29, 2004 3.258 3.368 3.246 3.308 18,920 +0.07(+2.06%)
Mar 26, 2004 3.104 3.242 3.104 3.242 6,306 +0.07(+2.17%)
Mar 25, 2004 3.265 3.265 3.157 3.173 51,106 -0.09(-2.61%)
Mar 24, 2004 3.315 3.322 3.226 3.258 2,609 -0.05(-1.60%)
Mar 23, 2004 3.173 3.368 3.173 3.311 12,395 -0.05(-1.50%)
Mar 22, 2004 3.219 3.368 3.214 3.361 90,686 +0.05(+1.39%)
Mar 19, 2004 3.166 3.322 3.166 3.315 29,141 +0.13(+3.97%)
Mar 18, 2004 3.184 3.253 3.127 3.189 22,834 +0.00(+0.07%)
Mar 17, 2004 3.253 3.253 3.187 3.187 5,654 -0.05(-1.56%)
Mar 16, 2004 3.244 3.253 3.219 3.237 3,479 -0.00(-0.14%)
Mar 15, 2004 3.196 3.242 3.196 3.242 8,046 +0.07(+2.17%)
Mar 12, 2004 3.136 3.214 3.136 3.173 5,436 +0.01(+0.22%)
Mar 11, 2004 3.180 3.190 3.127 3.166 29,358 -0.09(-2.69%)
Mar 10, 2004 3.354 3.357 3.233 3.253 33,273 -0.09(-2.55%)
Mar 09, 2004 3.428 3.428 3.338 3.338 15,875 -0.04(-1.29%)
Mar 08, 2004 3.283 3.426 3.276 3.382 26,749 +0.15(+4.70%)
Mar 05, 2004 3.099 3.279 3.099 3.230 140,270 +0.15(+4.93%)
Mar 04, 2004 3.065 3.081 3.044 3.079 15,223 +0.03(+1.06%)
Mar 03, 2004 3.043 3.046 3.026 3.046 10,221 +0.00(+0.08%)
Mar 02, 2004 2.993 3.044 2.993 3.044 5,219 +0.00(+0.07%)
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.