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 (%)
May 31, 2013 14.01 14.14 13.82 14.11 47,508 -0.05(-0.32%)
May 30, 2013 14.06 14.18 13.96 14.15 33,521 +0.05(+0.32%)
May 29, 2013 14.11 14.18 13.79 14.11 48,765 -0.04(-0.26%)
May 28, 2013 13.90 14.18 13.81 14.14 91,053 +0.34(+2.45%)
May 24, 2013 13.78 13.82 13.52 13.81 0 +0.16(+1.14%)
May 23, 2013 13.54 13.82 13.51 13.65 0 +0.08(+0.61%)
May 22, 2013 13.96 14.19 13.38 13.57 0 -0.46(-3.26%)
May 21, 2013 13.92 14.10 13.73 14.03 0 -0.02(-0.13%)
May 20, 2013 14.48 14.48 13.66 14.04 0 -0.01(-0.06%)
May 17, 2013 14.04 14.29 13.84 14.05 0 +0.14(+0.99%)
May 16, 2013 13.72 14.25 13.71 13.92 90,724 +0.38(+2.77%)
May 15, 2013 12.95 13.86 12.95 13.54 0 +1.10(+8.83%)
May 13, 2013 12.62 12.77 12.16 12.44 0 -0.33(-2.58%)
May 10, 2013 13.18 13.23 12.65 12.77 0 -0.37(-2.79%)
May 09, 2013 13.03 13.24 12.92 13.14 0 +0.00(+0.00%)
May 08, 2013 13.14 13.19 12.94 13.14 0 -0.02(-0.14%)
May 07, 2013 12.82 13.22 12.58 13.16 0 +0.36(+2.79%)
May 06, 2013 12.80 13.37 12.52 12.80 0 +0.38(+3.02%)
May 03, 2013 12.16 12.55 11.99 12.42 0 +0.41(+3.43%)
May 02, 2013 11.59 12.02 11.17 12.01 0 +0.57(+4.96%)
May 01, 2013 11.84 11.90 11.23 11.44 60,050 -0.34(-2.87%)
Apr 30, 2013 11.22 11.89 11.22 11.78 0 +0.61(+5.49%)
Apr 29, 2013 10.09 11.18 10.09 11.17 171,013 +1.19(+11.93%)
Apr 26, 2013 9.759 10.02 9.558 9.979 371,725 +0.42(+4.41%)
Apr 25, 2013 9.064 9.750 9.064 9.558 0 +0.55(+6.10%)
Apr 24, 2013 8.926 9.054 8.926 9.009 10,715 +0.07(+0.82%)
Apr 23, 2013 8.990 9.146 8.926 8.935 7,461 +0.01(+0.10%)
Apr 22, 2013 9.155 9.183 8.917 8.926 27,600 -0.16(-1.71%)
Apr 19, 2013 8.853 9.182 8.853 9.082 22,912 +0.16(+1.85%)
Apr 18, 2013 8.835 8.926 8.689 8.917 43,984 +0.20(+2.31%)
Apr 17, 2013 8.569 8.890 8.569 8.716 57,153 -0.04(-0.42%)
Apr 16, 2013 8.780 8.867 8.688 8.752 32,280 +0.05(+0.53%)
Apr 15, 2013 8.771 8.771 8.505 8.707 48,339 -0.23(-2.56%)
Apr 12, 2013 9.128 9.128 8.880 8.935 4,098 -0.10(-1.11%)
Apr 11, 2013 9.045 9.128 8.908 9.036 11,557 -0.07(-0.80%)
Apr 10, 2013 9.054 9.302 9.054 9.109 15,353 +0.06(+0.71%)
Apr 09, 2013 9.073 9.155 8.990 9.045 8,373 -0.10(-1.10%)
Apr 08, 2013 8.999 9.329 8.972 9.146 37,870 +0.11(+1.22%)
Apr 05, 2013 8.743 9.604 8.697 9.036 64,536 +0.14(+1.54%)
Apr 04, 2013 8.707 9.045 8.697 8.899 24,396 +0.13(+1.46%)
Apr 03, 2013 8.771 8.917 8.679 8.771 42,640 +0.05(+0.52%)
Apr 02, 2013 8.652 8.954 8.652 8.725 25,836 +0.07(+0.85%)
Apr 01, 2013 8.862 8.972 8.652 8.652 13,647 -0.26(-2.88%)
Mar 28, 2013 8.853 9.064 8.789 8.908 24,463 +0.12(+1.35%)
Mar 27, 2013 8.716 8.954 8.697 8.789 25,823 -0.05(-0.52%)
Mar 26, 2013 8.917 8.917 8.752 8.835 11,536 +0.00(+0.00%)
Mar 25, 2013 8.780 8.981 8.780 8.835 10,987 +0.09(+1.05%)
Mar 22, 2013 8.752 8.926 8.652 8.743 33,343 -0.01(-0.10%)
Mar 21, 2013 8.862 8.926 8.752 8.752 11,473 -0.11(-1.24%)
Mar 20, 2013 8.807 9.045 8.679 8.862 22,597 +0.05(+0.62%)
Mar 19, 2013 8.862 8.862 8.789 8.807 5,665 -0.05(-0.62%)
Mar 18, 2013 8.624 9.079 8.624 8.862 11,169 +0.07(+0.83%)
Mar 15, 2013 8.853 8.853 8.514 8.789 55,692 -0.05(-0.52%)
Mar 14, 2013 8.972 8.972 8.715 8.835 17,315 -0.08(-0.92%)
Mar 13, 2013 8.734 8.945 8.734 8.917 4,115 +0.05(+0.62%)
Mar 12, 2013 8.789 8.926 8.743 8.862 54,758 +0.05(+0.52%)
Mar 11, 2013 8.862 8.899 8.789 8.816 5,771 -0.10(-1.13%)
Mar 08, 2013 8.963 8.972 8.908 8.917 12,302 -0.02(-0.20%)
Mar 07, 2013 8.844 8.963 8.798 8.935 6,870 +0.17(+1.99%)
Mar 06, 2013 8.826 8.954 8.677 8.761 3,640 +0.06(+0.74%)
Mar 05, 2013 8.771 8.812 8.588 8.697 19,605 -0.03(-0.31%)
Mar 04, 2013 8.020 8.963 8.020 8.725 66,439 -0.07(-0.83%)
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.