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, 2010 8.055 8.174 7.781 7.781 25,370 -0.33(-4.06%)
Mar 30, 2010 8.147 8.229 8.065 8.110 15,805 +0.00(+0.00%)
Mar 29, 2010 8.531 8.531 7.991 8.110 52,532 -0.38(-4.42%)
Mar 26, 2010 8.440 8.779 8.440 8.486 36,610 +0.05(+0.65%)
Mar 25, 2010 8.513 8.760 8.394 8.431 37,182 -0.04(-0.43%)
Mar 24, 2010 8.568 8.632 8.467 8.467 22,160 -0.11(-1.28%)
Mar 23, 2010 8.486 8.660 8.404 8.577 35,440 +0.14(+1.63%)
Mar 22, 2010 7.872 8.458 7.616 8.440 42,069 +0.53(+6.71%)
Mar 19, 2010 7.735 7.918 7.580 7.909 112,265 +0.24(+3.10%)
Mar 18, 2010 7.534 7.845 7.534 7.671 26,034 +0.16(+2.07%)
Mar 17, 2010 7.277 7.552 7.277 7.515 163,226 +0.27(+3.79%)
Mar 16, 2010 7.232 7.277 7.049 7.241 24,951 -0.01(-0.13%)
Mar 15, 2010 7.222 7.314 7.140 7.250 102,374 -0.05(-0.63%)
Mar 12, 2010 7.543 7.543 7.213 7.296 30,178 -0.02(-0.25%)
Mar 11, 2010 7.470 7.579 7.222 7.314 71,564 -0.24(-3.15%)
Mar 10, 2010 7.634 7.808 7.241 7.552 58,185 -0.10(-1.32%)
Mar 09, 2010 7.653 7.790 7.552 7.653 60,497 -0.05(-0.71%)
Mar 08, 2010 7.671 7.836 7.634 7.708 24,905 +0.07(+0.96%)
Mar 05, 2010 7.287 7.717 7.168 7.634 52,114 +0.37(+5.04%)
Mar 04, 2010 7.140 7.341 7.140 7.268 43,822 +0.13(+1.79%)
Mar 03, 2010 7.094 7.204 6.994 7.140 42,710 +0.07(+1.04%)
Mar 02, 2010 6.966 7.067 6.884 7.067 42,799 +0.22(+3.21%)
Mar 01, 2010 7.003 7.003 6.801 6.847 57,669 +0.03(+0.40%)
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%)
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.