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 (%)
Apr 29, 2011 10.58 10.76 10.46 10.49 15,149 -0.05(-0.43%)
Apr 28, 2011 10.42 10.54 10.38 10.54 7,749 +0.12(+1.14%)
Apr 27, 2011 10.26 10.44 10.26 10.42 7,720 +0.14(+1.34%)
Apr 26, 2011 10.10 10.29 10.10 10.28 7,260 +0.21(+2.09%)
Apr 25, 2011 9.950 10.09 9.923 10.07 16,085 +0.07(+0.73%)
Apr 21, 2011 10.41 10.41 9.612 9.996 23,325 -0.22(-2.15%)
Apr 20, 2011 9.950 10.29 9.950 10.22 15,996 +0.20(+2.01%)
Apr 19, 2011 10.12 10.15 9.959 10.01 8,127 -0.02(-0.18%)
Apr 18, 2011 10.06 10.22 10.02 10.03 8,380 -0.24(-2.32%)
Apr 15, 2011 10.10 10.30 10.10 10.27 13,319 +0.15(+1.45%)
Apr 14, 2011 10.03 10.13 9.987 10.12 8,905 -0.04(-0.40%)
Apr 13, 2011 10.26 10.26 10.14 10.17 14,586 +0.03(+0.32%)
Apr 12, 2011 10.37 10.37 10.12 10.13 17,520 -0.02(-0.18%)
Apr 11, 2011 10.38 10.38 10.12 10.15 10,112 -0.22(-2.12%)
Apr 08, 2011 10.78 10.78 10.32 10.37 19,604 -0.34(-3.16%)
Apr 07, 2011 10.26 10.76 10.26 10.71 41,213 +0.44(+4.28%)
Apr 06, 2011 10.02 10.30 10.02 10.27 13,665 +0.19(+1.91%)
Apr 05, 2011 9.767 10.08 9.758 10.08 11,661 +0.25(+2.51%)
Apr 04, 2011 9.950 9.959 9.721 9.831 7,217 -0.05(-0.46%)
Apr 01, 2011 9.602 9.932 9.589 9.877 22,348 +0.36(+3.75%)
Mar 31, 2011 9.493 9.520 9.346 9.520 29,483 +0.02(+0.19%)
Mar 30, 2011 9.502 9.502 9.389 9.502 13,749 +0.17(+1.86%)
Mar 29, 2011 9.337 9.383 9.291 9.328 9,872 -0.02(-0.20%)
Mar 28, 2011 9.520 9.520 9.273 9.346 7,390 -0.16(-1.73%)
Mar 25, 2011 9.483 9.621 9.374 9.511 11,901 +0.05(+0.58%)
Mar 24, 2011 9.419 9.511 9.383 9.456 7,561 +0.11(+1.18%)
Mar 23, 2011 9.273 9.383 9.072 9.346 13,130 +0.04(+0.39%)
Mar 22, 2011 9.337 9.364 9.181 9.310 12,070 -0.05(-0.49%)
Mar 21, 2011 9.062 9.364 9.044 9.355 16,598 +0.39(+4.39%)
Mar 18, 2011 9.053 9.126 8.843 8.962 65,934 +0.00(+0.00%)
Mar 17, 2011 9.410 9.410 8.925 8.962 12,745 -0.24(-2.59%)
Mar 16, 2011 9.104 9.264 9.044 9.200 28,917 +0.11(+1.21%)
Mar 15, 2011 8.769 9.154 8.769 9.090 13,005 -0.01(-0.10%)
Mar 14, 2011 8.925 9.126 8.861 9.099 25,286 +0.04(+0.40%)
Mar 11, 2011 9.172 9.216 9.035 9.062 16,530 -0.13(-1.39%)
Mar 10, 2011 9.602 9.712 9.191 9.191 26,012 -0.60(-6.08%)
Mar 09, 2011 9.721 9.840 9.657 9.786 4,115 +0.05(+0.56%)
Mar 08, 2011 9.447 9.822 9.447 9.731 14,471 +0.47(+5.04%)
Mar 07, 2011 9.511 9.511 9.255 9.264 14,374 -0.27(-2.79%)
Mar 04, 2011 9.328 9.529 9.172 9.529 16,855 +0.16(+1.76%)
Mar 03, 2011 9.291 9.364 9.026 9.364 17,429 +0.20(+2.20%)
Mar 02, 2011 9.300 9.300 9.108 9.163 22,544 -0.10(-1.09%)
Mar 01, 2011 9.657 9.676 9.255 9.264 19,463 -0.30(-3.16%)
Feb 28, 2011 10.10 10.10 9.429 9.566 48,358 -0.57(-5.60%)
Feb 25, 2011 9.758 10.26 9.429 10.13 26,305 +0.38(+3.85%)
Feb 24, 2011 9.447 9.886 9.209 9.758 28,176 +0.34(+3.60%)
Feb 23, 2011 9.859 9.932 9.265 9.419 20,357 -0.38(-3.83%)
Feb 22, 2011 10.12 10.25 9.786 9.795 30,773 -0.38(-3.78%)
Feb 18, 2011 10.23 10.43 10.11 10.18 25,389 +0.05(+0.45%)
Feb 17, 2011 10.22 10.28 10.13 10.13 18,513 -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 35,925 -0.16(-1.51%)
Feb 14, 2011 10.58 10.58 10.08 10.27 17,632 -0.36(-3.36%)
Feb 11, 2011 10.19 10.63 10.19 10.63 26,161 +0.35(+3.38%)
Feb 10, 2011 10.25 10.36 10.08 10.28 14,920 -0.01(-0.09%)
Feb 09, 2011 10.21 10.36 10.11 10.29 23,078 +0.00(+0.00%)
Feb 08, 2011 10.21 10.29 10.03 10.29 12,929 +0.11(+1.08%)
Feb 07, 2011 10.10 10.25 10.10 10.18 5,202 +0.13(+1.28%)
Feb 04, 2011 10.24 10.24 10.05 10.05 29,233 -0.13(-1.26%)
Feb 03, 2011 10.21 10.90 10.16 10.18 11,292 +0.00(+0.00%)
Feb 02, 2011 10.02 10.33 10.02 10.18 9,976 +0.16(+1.65%)
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.