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 (%)
Sep 28, 2012 7.892 8.075 7.800 7.974 21,369 +0.01(+0.11%)
Sep 27, 2012 7.361 8.011 7.361 7.965 22,608 +0.60(+8.07%)
Sep 26, 2012 7.397 7.480 7.205 7.370 23,962 -0.03(-0.37%)
Sep 25, 2012 7.434 7.727 7.342 7.397 34,566 -0.03(-0.37%)
Sep 24, 2012 7.233 7.471 7.233 7.425 43,749 +0.20(+2.79%)
Sep 21, 2012 7.233 7.406 7.004 7.223 313,634 +0.13(+1.81%)
Sep 20, 2012 7.040 7.159 7.040 7.095 13,804 -0.06(-0.90%)
Sep 19, 2012 7.388 7.388 7.031 7.159 24,702 -0.23(-3.10%)
Sep 18, 2012 7.425 7.425 7.324 7.388 23,319 +0.01(+0.12%)
Sep 17, 2012 7.379 7.416 7.287 7.379 21,344 -0.01(-0.12%)
Sep 14, 2012 7.251 7.443 7.251 7.388 34,524 +0.15(+2.02%)
Sep 13, 2012 7.031 7.379 6.885 7.242 35,778 +0.18(+2.59%)
Sep 12, 2012 7.095 7.132 6.976 7.059 15,740 +0.01(+0.13%)
Sep 11, 2012 6.930 7.095 6.930 7.049 18,921 +0.18(+2.67%)
Sep 10, 2012 7.049 7.104 6.848 6.866 35,216 -0.22(-3.10%)
Sep 07, 2012 7.132 7.132 7.022 7.086 18,341 +0.00(+0.00%)
Sep 06, 2012 7.031 7.214 6.921 7.086 55,396 +0.06(+0.91%)
Sep 05, 2012 6.985 7.059 6.940 7.022 22,603 +0.08(+1.19%)
Sep 04, 2012 6.921 6.976 6.793 6.940 21,211 +0.04(+0.53%)
Aug 31, 2012 6.995 6.995 6.857 6.903 8,004 -0.04(-0.53%)
Aug 30, 2012 7.049 7.077 6.930 6.940 7,091 -0.15(-2.07%)
Aug 29, 2012 7.086 7.123 7.049 7.086 11,245 +0.02(+0.26%)
Aug 27, 2012 7.049 7.114 6.866 7.068 15,309 +0.10(+1.45%)
Aug 24, 2012 6.894 7.205 6.894 6.967 27,418 +0.09(+1.33%)
Aug 23, 2012 6.848 7.250 6.848 6.875 47,582 +0.02(+0.27%)
Aug 22, 2012 6.875 6.976 6.857 6.857 4,820 -0.05(-0.79%)
Aug 21, 2012 6.921 7.022 6.885 6.912 6,744 +0.02(+0.27%)
Aug 20, 2012 6.894 6.995 6.830 6.894 23,173 -0.10(-1.44%)
Aug 17, 2012 6.949 7.150 6.875 6.995 20,915 +0.02(+0.26%)
Aug 16, 2012 7.013 7.123 6.885 6.976 36,430 +0.02(+0.26%)
Aug 15, 2012 6.903 7.086 6.766 6.958 13,852 +0.22(+3.26%)
Aug 14, 2012 6.802 6.894 6.720 6.738 31,525 -0.05(-0.81%)
Aug 13, 2012 6.802 6.821 6.720 6.793 7,650 +0.01(+0.13%)
Aug 10, 2012 6.647 6.857 6.555 6.784 28,355 +0.15(+2.21%)
Aug 09, 2012 6.793 6.793 6.454 6.637 45,063 -0.20(-2.95%)
Aug 08, 2012 6.848 7.013 6.729 6.839 9,543 +0.01(+0.13%)
Aug 07, 2012 6.821 7.040 6.793 6.830 18,701 +0.01(+0.13%)
Aug 06, 2012 6.802 7.013 6.784 6.821 24,709 -0.08(-1.19%)
Aug 03, 2012 6.958 7.104 6.747 6.903 16,863 +0.09(+1.34%)
Aug 02, 2012 6.735 6.885 6.729 6.811 15,579 +0.14(+2.06%)
Aug 01, 2012 6.848 6.875 6.674 6.674 55,888 -0.16(-2.41%)
Jul 31, 2012 6.921 7.022 6.839 6.839 31,559 -0.02(-0.27%)
Jul 30, 2012 6.930 7.095 6.848 6.857 13,901 -0.05(-0.66%)
Jul 27, 2012 6.940 6.940 6.848 6.903 30,225 -0.01(-0.13%)
Jul 26, 2012 7.013 7.031 6.903 6.912 56,760 +0.00(+0.00%)
Jul 25, 2012 6.940 6.972 6.857 6.912 11,985 +0.05(+0.67%)
Jul 24, 2012 7.342 7.342 6.830 6.866 38,591 -0.47(-6.37%)
Jul 23, 2012 7.553 7.608 7.324 7.333 11,463 -0.31(-4.07%)
Jul 20, 2012 7.928 8.029 7.599 7.645 22,949 -0.34(-4.24%)
Jul 19, 2012 8.020 8.194 7.937 7.983 68,519 +0.01(+0.11%)
Jul 18, 2012 7.992 8.047 7.947 7.974 14,281 +0.05(+0.58%)
Jul 17, 2012 7.947 8.002 7.800 7.928 9,354 +0.04(+0.46%)
Jul 16, 2012 8.047 8.102 7.873 7.892 14,607 -0.23(-2.82%)
Jul 13, 2012 8.047 8.148 7.992 8.121 31,918 +0.09(+1.14%)
Jul 12, 2012 8.047 8.084 7.956 8.029 27,798 -0.05(-0.68%)
Jul 11, 2012 8.130 8.130 7.965 8.084 22,420 +0.04(+0.46%)
Jul 10, 2012 8.230 8.230 7.919 8.047 20,268 -0.15(-1.79%)
Jul 09, 2012 8.185 8.267 8.185 8.194 33,532 -0.09(-1.11%)
Jul 06, 2012 8.349 8.496 8.176 8.285 86,724 -0.13(-1.52%)
Jul 05, 2012 8.349 8.496 8.313 8.414 97,560 +0.05(+0.55%)
Jul 03, 2012 8.514 8.514 8.313 8.368 41,396 -0.12(-1.40%)
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.