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 (%)
Jul 29, 2011 10.22 10.62 10.22 10.57 72,955 +0.29(+2.85%)
Jul 28, 2011 10.40 10.40 10.23 10.28 21,956 -0.06(-0.62%)
Jul 27, 2011 10.48 10.65 10.18 10.34 39,974 -0.18(-1.74%)
Jul 26, 2011 10.56 10.65 10.46 10.53 35,585 -0.02(-0.17%)
Jul 25, 2011 10.53 10.68 10.40 10.55 46,080 -0.10(-0.95%)
Jul 22, 2011 10.55 10.76 10.48 10.65 67,019 +0.12(+1.13%)
Jul 21, 2011 9.932 10.68 9.859 10.53 79,482 +0.83(+8.59%)
Jul 20, 2011 9.511 9.840 9.177 9.694 41,286 +0.18(+1.92%)
Jul 19, 2011 9.776 9.776 9.383 9.511 16,620 +0.29(+3.18%)
Jul 18, 2011 9.181 9.566 9.181 9.218 6,897 -0.22(-2.33%)
Jul 15, 2011 9.200 9.456 9.200 9.438 23,353 +0.25(+2.69%)
Jul 14, 2011 9.218 9.447 9.108 9.191 50,521 -0.08(-0.89%)
Jul 13, 2011 9.245 9.474 9.026 9.273 41,357 -0.06(-0.69%)
Jul 12, 2011 9.172 9.456 9.154 9.337 26,276 +0.16(+1.80%)
Jul 11, 2011 9.364 9.511 9.154 9.172 19,350 -0.27(-2.91%)
Jul 08, 2011 9.667 9.667 9.401 9.447 32,305 -0.31(-3.19%)
Jul 07, 2011 9.538 9.941 9.410 9.758 135,224 +0.34(+3.60%)
Jul 06, 2011 9.310 9.429 9.172 9.419 33,983 +0.10(+1.08%)
Jul 05, 2011 9.200 9.319 8.989 9.319 14,831 +0.10(+1.09%)
Jul 01, 2011 9.557 9.557 9.209 9.218 18,369 -0.34(-3.54%)
Jun 30, 2011 9.520 9.566 9.346 9.557 18,681 +0.07(+0.77%)
Jun 29, 2011 9.905 9.914 9.429 9.483 61,696 -0.42(-4.25%)
Jun 28, 2011 9.255 9.959 9.209 9.905 40,624 +0.71(+7.77%)
Jun 27, 2011 9.191 9.273 8.824 9.191 54,353 -0.05(-0.59%)
Jun 24, 2011 8.806 9.246 8.586 9.245 306,390 +0.39(+4.45%)
Jun 23, 2011 8.586 8.852 8.367 8.852 30,988 +0.15(+1.68%)
Jun 22, 2011 8.898 8.975 8.705 8.705 11,043 -0.24(-2.66%)
Jun 21, 2011 9.007 9.181 8.779 8.943 23,589 +0.05(+0.51%)
Jun 20, 2011 8.861 8.934 8.660 8.898 11,381 +0.15(+1.67%)
Jun 17, 2011 8.742 8.852 8.715 8.751 39,526 +0.08(+0.95%)
Jun 16, 2011 8.531 8.696 8.522 8.669 10,077 +0.07(+0.85%)
Jun 15, 2011 8.513 8.687 8.412 8.596 18,206 -0.02(-0.21%)
Jun 14, 2011 8.577 8.641 8.412 8.614 12,661 +0.17(+2.06%)
Jun 13, 2011 8.596 8.632 8.422 8.440 12,998 -0.09(-1.07%)
Jun 10, 2011 8.596 8.769 8.531 8.531 29,779 -0.07(-0.85%)
Jun 09, 2011 8.531 8.687 8.367 8.605 18,814 +0.17(+2.06%)
Jun 08, 2011 8.293 8.559 8.293 8.431 30,842 +0.09(+1.10%)
Jun 07, 2011 8.239 8.431 8.239 8.339 22,292 +0.18(+2.24%)
Jun 06, 2011 8.229 8.449 8.028 8.156 40,908 -0.12(-1.44%)
Jun 03, 2011 8.184 8.531 8.184 8.275 50,878 +0.04(+0.44%)
May 24, 2011 8.531 8.568 8.239 8.239 42,327 -0.22(-2.60%)
May 23, 2011 8.495 8.824 8.422 8.458 46,003 -0.27(-3.04%)
May 20, 2011 8.769 8.852 8.623 8.724 48,426 -0.11(-1.24%)
May 19, 2011 8.916 8.916 8.760 8.834 31,851 +0.02(+0.21%)
May 18, 2011 8.870 8.888 8.751 8.815 75,305 -0.04(-0.41%)
May 17, 2011 9.090 9.172 8.824 8.852 63,738 -0.30(-3.30%)
May 16, 2011 9.300 9.428 9.136 9.154 47,405 -0.25(-2.63%)
May 13, 2011 9.364 9.429 9.337 9.401 30,627 +0.05(+0.59%)
May 12, 2011 9.291 9.429 9.291 9.346 10,411 -0.02(-0.20%)
May 11, 2011 9.593 9.639 9.364 9.364 15,702 -0.24(-2.48%)
May 10, 2011 9.383 9.602 9.355 9.602 28,858 +0.32(+3.45%)
May 09, 2011 9.401 9.401 9.213 9.282 21,965 -0.11(-1.17%)
May 06, 2011 9.731 9.731 9.374 9.392 19,107 -0.15(-1.54%)
May 05, 2011 9.749 9.850 9.511 9.538 14,572 -0.28(-2.89%)
May 04, 2011 9.969 10.01 9.786 9.822 19,191 -0.14(-1.38%)
May 03, 2011 10.24 10.24 9.859 9.959 17,251 -0.30(-2.94%)
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.