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

Monarch Casino (NQ: MCRI )

68.77 -0.17 (-0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 10.63 10.80 10.51 10.54 15,081 -0.05(-0.43%)
Apr 28, 2011 10.46 10.58 10.43 10.58 7,714 +0.12(+1.14%)
Apr 27, 2011 10.31 10.48 10.31 10.46 7,685 +0.14(+1.34%)
Apr 26, 2011 10.14 10.34 10.14 10.33 7,227 +0.21(+2.09%)
Apr 25, 2011 9.995 10.13 9.968 10.11 16,013 +0.07(+0.73%)
Apr 21, 2011 10.46 10.46 9.655 10.04 23,220 -0.22(-2.15%)
Apr 20, 2011 9.995 10.34 9.995 10.26 15,924 +0.20(+2.01%)
Apr 19, 2011 10.16 10.20 10.00 10.06 8,091 -0.02(-0.18%)
Apr 18, 2011 10.11 10.27 10.07 10.08 8,342 -0.24(-2.32%)
Apr 15, 2011 10.14 10.34 10.14 10.32 13,259 +0.15(+1.45%)
Apr 14, 2011 10.08 10.18 10.03 10.17 8,865 -0.04(-0.40%)
Apr 13, 2011 10.31 10.31 10.19 10.21 14,520 +0.03(+0.32%)
Apr 12, 2011 10.42 10.42 10.17 10.18 17,441 -0.02(-0.18%)
Apr 11, 2011 10.43 10.43 10.16 10.20 10,067 -0.22(-2.12%)
Apr 08, 2011 10.83 10.83 10.36 10.42 19,516 -0.34(-3.16%)
Apr 07, 2011 10.31 10.80 10.31 10.76 41,028 +0.44(+4.28%)
Apr 06, 2011 10.07 10.34 10.07 10.32 13,603 +0.19(+1.91%)
Apr 05, 2011 9.811 10.12 9.802 10.12 11,609 +0.25(+2.51%)
Apr 04, 2011 9.995 10.00 9.765 9.876 7,185 -0.05(-0.46%)
Apr 01, 2011 9.646 9.977 9.632 9.922 22,248 +0.36(+3.75%)
Mar 31, 2011 9.536 9.563 9.388 9.563 29,350 +0.02(+0.19%)
Mar 30, 2011 9.545 9.545 9.432 9.545 13,687 +0.17(+1.86%)
Mar 29, 2011 9.379 9.425 9.333 9.370 9,827 -0.02(-0.20%)
Mar 28, 2011 9.563 9.563 9.315 9.388 7,356 -0.17(-1.73%)
Mar 25, 2011 9.526 9.664 9.416 9.554 11,848 +0.06(+0.58%)
Mar 24, 2011 9.462 9.554 9.425 9.499 7,527 +0.11(+1.18%)
Mar 23, 2011 9.315 9.425 9.113 9.388 13,071 +0.04(+0.39%)
Mar 22, 2011 9.379 9.407 9.223 9.352 12,015 -0.05(-0.49%)
Mar 21, 2011 9.103 9.407 9.085 9.398 16,523 +0.40(+4.39%)
Mar 18, 2011 9.094 9.168 8.883 9.002 65,637 +0.00(+0.00%)
Mar 17, 2011 9.453 9.453 8.965 9.002 12,687 -0.24(-2.59%)
Mar 16, 2011 9.145 9.306 9.085 9.241 28,787 +0.11(+1.21%)
Mar 15, 2011 8.809 9.195 8.809 9.131 12,946 -0.01(-0.10%)
Mar 14, 2011 8.965 9.168 8.901 9.140 25,172 +0.04(+0.40%)
Mar 11, 2011 9.214 9.258 9.076 9.103 16,456 -0.13(-1.39%)
Mar 10, 2011 9.646 9.756 9.232 9.232 25,895 -0.60(-6.08%)
Mar 09, 2011 9.765 9.885 9.701 9.830 4,096 +0.06(+0.56%)
Mar 08, 2011 9.490 9.867 9.490 9.775 14,406 +0.47(+5.04%)
Mar 07, 2011 9.554 9.554 9.296 9.306 14,309 -0.27(-2.79%)
Mar 04, 2011 9.370 9.572 9.214 9.572 16,779 +0.17(+1.76%)
Mar 03, 2011 9.333 9.407 9.067 9.407 17,351 +0.20(+2.20%)
Mar 02, 2011 9.342 9.342 9.149 9.205 22,442 -0.10(-1.09%)
Mar 01, 2011 9.701 9.719 9.296 9.306 19,376 -0.30(-3.16%)
Feb 28, 2011 10.14 10.14 9.471 9.609 48,140 -0.57(-5.60%)
Feb 25, 2011 9.802 10.31 9.471 10.18 26,187 +0.38(+3.85%)
Feb 24, 2011 9.490 9.931 9.251 9.802 28,050 +0.34(+3.60%)
Feb 23, 2011 9.903 9.977 9.307 9.462 20,265 -0.38(-3.83%)
Feb 22, 2011 10.16 10.30 9.830 9.839 30,635 -0.39(-3.78%)
Feb 18, 2011 10.28 10.47 10.15 10.23 25,274 +0.05(+0.45%)
Feb 17, 2011 10.26 10.33 10.18 10.18 18,429 -0.08(-0.81%)
Feb 16, 2011 10.25 10.26 10.18 10.26 5,352 +0.10(+0.99%)
Feb 15, 2011 10.22 10.35 10.15 10.16 35,763 -0.16(-1.51%)
Feb 14, 2011 10.63 10.63 10.12 10.32 17,553 -0.36(-3.36%)
Feb 11, 2011 10.23 10.68 10.23 10.68 26,043 +0.35(+3.38%)
Feb 10, 2011 10.30 10.41 10.12 10.33 14,853 -0.01(-0.09%)
Feb 09, 2011 10.25 10.41 10.15 10.34 22,974 +0.00(+0.00%)
Feb 08, 2011 10.25 10.34 10.08 10.34 12,871 +0.11(+1.08%)
Feb 07, 2011 10.14 10.30 10.14 10.23 5,178 +0.13(+1.27%)
Feb 04, 2011 10.29 10.29 10.10 10.10 29,101 -0.13(-1.26%)
Feb 03, 2011 10.25 10.95 10.21 10.23 11,241 +0.00(+0.00%)
Feb 02, 2011 10.07 10.38 10.07 10.23 9,931 +0.17(+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.