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

Monarch Casino (NQ: MCRI )

66.60 -0.49 (-0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Feb 26, 2010 6.710 7.076 6.692 6.820 53,138 +0.12(+1.78%)
Feb 25, 2010 6.682 6.756 6.554 6.701 15,736 -0.09(-1.35%)
Feb 24, 2010 6.856 6.865 6.664 6.792 19,831 -0.08(-1.20%)
Feb 23, 2010 6.774 6.939 6.710 6.875 28,918 +0.10(+1.49%)
Feb 22, 2010 6.600 6.893 6.545 6.774 20,103 +0.17(+2.64%)
Feb 19, 2010 6.408 6.627 6.408 6.600 15,111 +0.19(+3.00%)
Feb 18, 2010 6.508 6.508 6.353 6.408 40,326 -0.08(-1.27%)
Feb 17, 2010 6.527 6.618 6.435 6.490 62,849 +0.00(+0.00%)
Feb 16, 2010 6.563 6.673 6.280 6.490 61,019 -0.04(-0.56%)
Feb 12, 2010 6.179 6.527 6.527 6.527 40,419 +0.20(+3.18%)
Feb 11, 2010 6.115 6.325 6.106 6.325 29,092 +0.17(+2.83%)
Feb 10, 2010 6.307 6.344 6.097 6.151 11,023 -0.18(-2.89%)
Feb 09, 2010 6.097 6.481 6.097 6.335 28,670 +0.33(+5.49%)
Feb 08, 2010 6.069 6.170 5.959 6.005 35,748 -0.23(-3.67%)
Feb 05, 2010 5.950 6.234 5.950 6.234 27,463 +0.27(+4.61%)
Feb 04, 2010 6.298 6.313 5.959 5.959 44,596 -0.41(-6.47%)
Feb 03, 2010 6.408 6.573 6.252 6.371 27,999 -0.05(-0.85%)
Feb 02, 2010 6.362 6.554 6.253 6.426 37,079 +0.05(+0.72%)
Feb 01, 2010 6.554 6.682 6.336 6.380 31,762 -0.16(-2.52%)
Jan 29, 2010 6.518 6.701 6.490 6.545 34,739 +0.07(+1.13%)
Jan 28, 2010 6.527 6.710 6.463 6.472 29,077 -0.02(-0.28%)
Jan 27, 2010 6.472 6.573 6.463 6.490 29,804 +0.03(+0.42%)
Jan 26, 2010 6.765 6.801 6.463 6.463 25,191 -0.33(-4.85%)
Jan 25, 2010 6.838 7.039 6.756 6.792 32,514 -0.05(-0.67%)
Jan 22, 2010 7.058 7.186 6.820 6.838 50,237 -0.26(-3.61%)
Jan 21, 2010 7.122 7.177 7.049 7.094 47,515 -0.01(-0.13%)
Jan 20, 2010 6.948 7.314 6.948 7.103 35,249 -0.24(-3.24%)
Jan 19, 2010 6.984 7.378 6.984 7.341 47,661 +0.35(+4.97%)
Jan 15, 2010 7.158 6.994 6.994 6.994 41,402 -0.14(-1.93%)
Jan 14, 2010 7.058 7.204 7.030 7.131 29,652 +0.07(+1.04%)
Jan 13, 2010 6.966 7.341 6.902 7.058 54,809 +0.10(+1.45%)
Jan 12, 2010 7.140 7.341 6.902 6.957 53,510 -0.24(-3.31%)
Jan 11, 2010 7.387 7.415 7.158 7.195 17,872 -0.13(-1.75%)
Jan 08, 2010 7.506 7.506 7.259 7.323 58,405 -0.23(-3.03%)
Jan 07, 2010 7.497 7.561 7.131 7.552 70,714 +0.08(+1.10%)
Jan 06, 2010 7.543 7.726 7.369 7.470 34,235 -0.11(-1.45%)
Jan 05, 2010 7.772 8.001 7.424 7.579 76,157 -0.20(-2.59%)
Jan 04, 2010 7.470 7.781 7.369 7.781 35,526 +0.37(+4.94%)
Dec 31, 2009 7.479 7.415 7.415 7.415 12,562 -0.05(-0.74%)
Dec 30, 2009 7.268 7.470 7.103 7.470 16,497 +0.19(+2.64%)
Dec 29, 2009 7.277 7.323 6.957 7.277 22,624 +0.04(+0.51%)
Dec 28, 2009 7.396 7.415 7.158 7.241 28,251 -0.12(-1.62%)
Dec 24, 2009 7.314 7.415 7.250 7.360 31,677 +0.08(+1.13%)
Dec 23, 2009 7.049 7.314 7.030 7.277 28,192 +0.24(+3.38%)
Dec 22, 2009 7.067 7.140 7.003 7.039 18,209 -0.02(-0.26%)
Dec 21, 2009 6.893 7.085 6.646 7.058 56,551 +0.19(+2.80%)
Dec 18, 2009 6.975 7.094 6.783 6.865 299,592 -0.03(-0.40%)
Dec 17, 2009 6.811 6.975 6.774 6.893 34,634 +0.01(+0.13%)
Dec 16, 2009 7.039 7.039 6.792 6.884 27,493 -0.10(-1.44%)
Dec 15, 2009 6.975 7.168 6.792 6.984 37,473 -0.04(-0.52%)
Dec 14, 2009 6.930 7.186 6.801 7.021 71,429 +0.06(+0.92%)
Dec 11, 2009 6.792 6.984 6.756 6.957 37,377 +0.22(+3.26%)
Dec 10, 2009 6.582 6.746 6.508 6.737 58,208 +0.19(+2.94%)
Dec 09, 2009 6.600 6.627 6.502 6.545 63,128 -0.06(-0.97%)
Dec 08, 2009 6.783 6.783 6.554 6.609 36,504 -0.25(-3.60%)
Dec 07, 2009 7.195 7.195 6.792 6.856 64,494 -0.36(-4.95%)
Dec 04, 2009 7.177 7.232 6.930 7.213 29,778 +0.20(+2.87%)
Dec 03, 2009 7.232 7.232 6.975 7.012 21,577 -0.17(-2.42%)
Dec 02, 2009 7.058 7.323 7.058 7.186 14,698 +0.16(+2.21%)
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.