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 31, 2011 9.494 9.521 9.347 9.521 29,479 +0.02(+0.19%)
Mar 30, 2011 9.503 9.503 9.391 9.503 13,747 +0.17(+1.86%)
Mar 29, 2011 9.338 9.384 9.292 9.329 9,870 -0.02(-0.20%)
Mar 28, 2011 9.521 9.521 9.274 9.347 7,389 -0.16(-1.73%)
Mar 25, 2011 9.485 9.622 9.375 9.512 11,900 +0.05(+0.58%)
Mar 24, 2011 9.421 9.512 9.384 9.457 7,560 +0.11(+1.18%)
Mar 23, 2011 9.274 9.384 9.073 9.347 13,129 +0.04(+0.39%)
Mar 22, 2011 9.338 9.366 9.183 9.311 12,068 -0.05(-0.49%)
Mar 21, 2011 9.064 9.366 9.045 9.357 16,596 +0.39(+4.39%)
Mar 18, 2011 9.054 9.128 8.844 8.963 65,925 +0.00(+0.00%)
Mar 17, 2011 9.411 9.411 8.926 8.963 12,743 -0.24(-2.59%)
Mar 16, 2011 9.105 9.265 9.045 9.201 28,913 +0.11(+1.21%)
Mar 15, 2011 8.771 9.155 8.771 9.091 13,003 -0.01(-0.10%)
Mar 14, 2011 8.926 9.128 8.862 9.100 25,283 +0.04(+0.40%)
Mar 11, 2011 9.173 9.217 9.036 9.064 16,528 -0.13(-1.39%)
Mar 10, 2011 9.604 9.714 9.192 9.192 26,009 -0.60(-6.08%)
Mar 09, 2011 9.723 9.842 9.659 9.787 4,114 +0.05(+0.56%)
Mar 08, 2011 9.448 9.823 9.448 9.732 14,469 +0.47(+5.04%)
Mar 07, 2011 9.512 9.512 9.256 9.265 14,372 -0.27(-2.79%)
Mar 04, 2011 9.329 9.530 9.173 9.530 16,852 +0.16(+1.76%)
Mar 03, 2011 9.292 9.366 9.027 9.366 17,427 +0.20(+2.20%)
Mar 02, 2011 9.302 9.302 9.109 9.164 22,541 -0.10(-1.09%)
Mar 01, 2011 9.659 9.677 9.256 9.265 19,461 -0.30(-3.16%)
Feb 28, 2011 10.10 10.10 9.430 9.567 48,352 -0.57(-5.60%)
Feb 25, 2011 9.759 10.26 9.430 10.13 26,302 +0.38(+3.85%)
Feb 24, 2011 9.448 9.888 9.210 9.759 28,173 +0.34(+3.60%)
Feb 23, 2011 9.860 9.933 9.266 9.421 20,354 -0.38(-3.83%)
Feb 22, 2011 10.12 10.25 9.787 9.796 30,769 -0.38(-3.78%)
Feb 18, 2011 10.24 10.43 10.11 10.18 25,385 +0.05(+0.45%)
Feb 17, 2011 10.22 10.28 10.13 10.13 18,510 -0.08(-0.81%)
Feb 16, 2011 10.21 10.22 10.13 10.22 5,376 +0.10(+1.00%)
Feb 15, 2011 10.17 10.31 10.11 10.12 35,920 -0.16(-1.51%)
Feb 14, 2011 10.58 10.58 10.08 10.27 17,630 -0.36(-3.36%)
Feb 11, 2011 10.19 10.63 10.19 10.63 26,158 +0.35(+3.38%)
Feb 10, 2011 10.25 10.36 10.08 10.28 14,918 -0.01(-0.09%)
Feb 09, 2011 10.21 10.36 10.11 10.29 23,075 +0.00(+0.00%)
Feb 08, 2011 10.21 10.29 10.03 10.29 12,928 +0.11(+1.08%)
Feb 07, 2011 10.10 10.25 10.10 10.18 5,201 +0.13(+1.28%)
Feb 04, 2011 10.24 10.24 10.05 10.05 29,229 -0.13(-1.26%)
Feb 03, 2011 10.21 10.90 10.16 10.18 11,290 +0.00(+0.00%)
Feb 02, 2011 10.02 10.34 10.02 10.18 9,974 +0.16(+1.65%)
Feb 01, 2011 10.05 10.13 9.897 10.02 11,588 +0.09(+0.92%)
Jan 31, 2011 9.942 10.16 9.704 9.924 22,445 +0.10(+1.03%)
Jan 28, 2011 10.48 10.63 9.814 9.823 37,035 -0.71(-6.78%)
Jan 27, 2011 10.65 10.65 10.51 10.54 8,984 -0.06(-0.60%)
Jan 26, 2011 10.43 10.88 10.18 10.60 14,578 +0.17(+1.67%)
Jan 25, 2011 10.54 10.77 10.38 10.43 34,010 -0.19(-1.81%)
Jan 24, 2011 10.58 10.73 10.55 10.62 13,174 +0.05(+0.43%)
Jan 21, 2011 10.85 10.85 10.46 10.57 32,546 -0.18(-1.70%)
Jan 20, 2011 10.74 11.10 10.74 10.76 40,698 -0.08(-0.76%)
Jan 19, 2011 11.30 11.30 10.83 10.84 28,094 -0.40(-3.58%)
Jan 18, 2011 11.47 11.54 11.13 11.24 32,059 -0.23(-2.00%)
Jan 14, 2011 11.35 11.51 11.27 11.47 13,401 +0.08(+0.72%)
Jan 13, 2011 11.49 11.52 11.20 11.39 13,313 +0.07(+0.65%)
Jan 12, 2011 11.38 11.43 11.26 11.32 11,779 +0.01(+0.08%)
Jan 11, 2011 11.42 11.49 11.11 11.31 15,714 -0.08(-0.72%)
Jan 10, 2011 11.00 11.65 11.00 11.39 80,617 +0.00(+0.00%)
Jan 07, 2011 11.41 11.56 11.02 11.39 30,681 -0.17(-1.50%)
Jan 06, 2011 11.65 11.71 11.50 11.56 15,531 -0.09(-0.79%)
Jan 05, 2011 11.50 11.69 11.44 11.65 19,959 +0.10(+0.87%)
Jan 04, 2011 11.87 11.89 11.54 11.55 16,389 -0.45(-3.74%)
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.