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

Monitronics International Inc (OP: SCTY )

0.0050 UNCHANGED
Last Price Updated: 3:04 PM EDT, May 11, 2023 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 29, 2020 3.280 3.290 3.000 3.000 5,200 -0.24(-7.41%)
May 28, 2020 3.490 3.490 3.175 3.240 2,053 -0.03(-0.92%)
May 27, 2020 3.750 3.750 3.270 3.270 3,711 -0.48(-12.80%)
May 26, 2020 3.920 3.920 2.750 3.750 144,104 -0.17(-4.46%)
May 22, 2020 4.000 4.000 3.925 3.925 2,000 -0.08(-1.88%)
May 21, 2020 4.150 4.150 4.000 4.000 1,513 +0.00(+0.00%)
May 20, 2020 4.000 4.000 4.000 4.000 354 +0.10(+2.56%)
May 19, 2020 3.900 3.900 3.900 47 +0.00(+0.00%)
May 18, 2020 4.000 4.005 3.900 3.900 720 +0.00(+0.00%)
May 15, 2020 4.100 4.100 3.900 3.900 1,300 -0.20(-4.88%)
May 14, 2020 4.000 4.150 4.000 4.100 1,201 +0.10(+2.50%)
May 13, 2020 4.100 4.100 4.000 4.000 1,707 +0.00(+0.00%)
May 12, 2020 4.750 4.750 3.990 4.000 209,927 -0.75(-15.79%)
May 11, 2020 4.750 4.750 4.750 4.750 877 +0.12(+2.59%)
May 08, 2020 4.790 5.000 4.630 4.630 1,700 +0.03(+0.65%)
May 07, 2020 5.000 5.000 4.600 4.600 1,225 -0.41(-8.18%)
May 06, 2020 5.010 5.010 5.010 5.010 184 +0.00(+0.00%)
May 05, 2020 5.010 5.010 5.010 5.010 479 +0.00(+0.00%)
May 04, 2020 5.010 5.210 5.010 5.010 624 -0.24(-4.57%)
May 01, 2020 5.450 5.450 5.250 5.250 500 -0.25(-4.55%)
Apr 30, 2020 5.200 5.500 5.000 5.500 2,117 +0.49(+9.78%)
Apr 29, 2020 5.030 5.240 5.000 5.010 3,497 +0.00(+0.00%)
Apr 28, 2020 5.000 5.010 5.000 5.010 1,752 -0.04(-0.79%)
Apr 27, 2020 5.005 5.500 5.005 5.050 2,533 +0.04(+0.80%)
Apr 24, 2020 5.050 5.050 4.700 5.010 9,100 -0.24(-4.57%)
Apr 23, 2020 5.250 5.250 5.250 178 +0.00(+0.00%)
Apr 22, 2020 5.300 5.300 5.050 5.250 761 -0.10(-1.87%)
Apr 21, 2020 5.350 5.350 5.010 5.350 582 +0.00(+0.00%)
Apr 20, 2020 5.400 5.400 5.250 5.350 813 -0.05(-0.93%)
Apr 17, 2020 5.500 5.500 5.300 5.400 1,300 +0.10(+1.89%)
Apr 16, 2020 5.300 5.300 5.300 5.300 123 +0.00(+0.00%)
Apr 15, 2020 5.950 5.950 5.300 5.300 1,200 -0.65(-10.92%)
Apr 14, 2020 5.500 5.950 5.100 5.950 2,917 +0.35(+6.25%)
Apr 13, 2020 5.800 5.800 5.600 5.600 473 -0.20(-3.45%)
Apr 09, 2020 6.400 6.400 5.760 5.800 3,600 -0.10(-1.69%)
Apr 08, 2020 6.000 6.000 5.850 5.900 648 -0.10(-1.67%)
Apr 07, 2020 6.500 6.500 6.000 6.000 900 -0.65(-9.77%)
Apr 06, 2020 7.400 7.400 6.500 6.650 977 -0.15(-2.21%)
Apr 03, 2020 6.800 6.800 6.800 6.800 600 +0.00(+0.00%)
Apr 02, 2020 6.800 6.800 6.800 6.800 196 -0.10(-1.45%)
Apr 01, 2020 7.300 7.300 6.900 6.900 1,588 -0.40(-5.48%)
Mar 31, 2020 7.400 7.400 7.300 7.300 2,212 -0.10(-1.35%)
Mar 30, 2020 7.200 7.400 7.200 7.400 3,432 +0.00(+0.00%)
Mar 27, 2020 7.710 7.710 6.160 7.400 13,500 -0.31(-4.02%)
Mar 26, 2020 7.050 7.750 7.050 7.710 4,120 -0.04(-0.52%)
Mar 25, 2020 7.850 8.000 7.250 7.750 9,859 -0.25(-3.12%)
Mar 24, 2020 8.200 8.300 7.990 8.000 7,950 +0.00(+0.00%)
Mar 23, 2020 6.500 8.350 6.250 8.000 12,435 +1.75(+28.00%)
Mar 20, 2020 4.600 7.000 4.600 6.250 7,200 +1.75(+38.89%)
Mar 19, 2020 4.000 4.500 4.000 4.500 3,604 +0.40(+9.76%)
Mar 18, 2020 5.400 5.400 4.100 4.100 2,100 -1.40(-25.45%)
Mar 17, 2020 5.500 5.500 5.500 5.500 420 -0.50(-8.33%)
Mar 16, 2020 6.100 6.100 6.000 6.000 1,496 -0.10(-1.64%)
Mar 13, 2020 6.050 6.100 5.500 6.100 42,600 +0.05(+0.83%)
Mar 12, 2020 6.150 6.150 6.000 6.050 4,688 -0.20(-3.20%)
Mar 11, 2020 6.550 6.550 6.150 6.250 4,491 -0.25(-3.85%)
Mar 10, 2020 6.820 7.125 6.500 6.500 12,753 -0.25(-3.70%)
Mar 09, 2020 7.750 7.750 6.750 6.750 10,222 -1.00(-12.90%)
Mar 06, 2020 8.200 8.200 7.750 7.750 17,100 -0.60(-7.19%)
Mar 05, 2020 8.250 8.350 8.010 8.350 8,630 +0.10(+1.21%)
Mar 04, 2020 8.375 8.375 8.250 8.250 798 -0.10(-1.20%)
Mar 03, 2020 8.500 8.500 8.250 8.350 30,296 -0.15(-1.76%)
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.