Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2024	65.70	66.32	65.27	66.30	95,528	+1.09(+1.66%)
May 29, 2024	64.67	65.70	64.65	65.21	123,529	-0.12(-0.18%)
May 28, 2024	65.92	66.25	65.07	65.33	148,010	-0.59(-0.89%)
May 24, 2024	65.19	65.97	64.98	65.92	79,577	+1.12(+1.74%)
May 23, 2024	65.14	65.14	64.29	64.80	139,906	-0.33(-0.50%)
May 22, 2024	66.70	66.70	64.60	65.13	128,341	-1.59(-2.39%)
May 21, 2024	66.20	66.81	65.81	66.72	107,788	+0.47(+0.71%)
May 20, 2024	66.89	67.20	66.21	66.25	118,672	-0.75(-1.11%)
May 17, 2024	67.12	67.12	66.65	67.00	74,263	+0.26(+0.39%)
May 16, 2024	67.00	67.20	66.74	66.74	88,199	-0.56(-0.83%)
May 15, 2024	67.07	67.60	66.70	67.30	132,985	+0.49(+0.73%)
May 14, 2024	67.60	67.63	66.30	66.81	157,130	-0.15(-0.22%)
May 13, 2024	67.75	67.92	66.33	66.96	212,040	-0.47(-0.69%)
May 10, 2024	68.54	68.74	67.26	67.42	162,783	-1.16(-1.70%)
May 09, 2024	68.42	68.99	68.20	68.59	83,928	+0.13(+0.19%)
May 08, 2024	68.18	69.03	68.18	68.46	96,246	-0.17(-0.25%)
May 07, 2024	68.66	68.87	68.39	68.63	112,958	+0.34(+0.50%)
May 06, 2024	69.08	69.30	68.18	68.29	57,158	-0.41(-0.59%)
May 03, 2024	68.53	69.15	67.56	68.70	114,494	+0.86(+1.26%)
May 02, 2024	68.41	68.51	67.20	67.84	97,866	-0.32(-0.47%)
May 01, 2024	67.51	69.14	67.20	68.16	106,199	+0.70(+1.03%)
Apr 30, 2024	68.20	68.34	67.30	67.46	115,134	-1.25(-1.83%)
Apr 29, 2024	67.88	68.93	67.48	68.72	92,720	+0.96(+1.41%)
Apr 26, 2024	67.96	68.47	67.04	67.76	90,564	-0.48(-0.70%)
Apr 25, 2024	68.16	68.63	67.80	68.24	67,362	-0.37(-0.54%)
Apr 24, 2024	68.68	69.44	68.54	68.61	57,270	-0.53(-0.76%)
Apr 23, 2024	68.44	69.70	67.83	69.14	99,945	+1.13(+1.67%)
Apr 22, 2024	67.04	69.20	67.04	68.00	220,507	+0.97(+1.44%)
Apr 19, 2024	66.00	67.52	66.00	67.04	94,204	+0.80(+1.20%)
Apr 18, 2024	67.03	67.03	64.21	66.24	204,418	-3.02(-4.36%)
Apr 17, 2024	70.38	71.39	68.90	69.26	107,318	-0.82(-1.16%)
Apr 16, 2024	69.73	70.24	69.01	70.07	72,516	-0.16(-0.23%)
Apr 15, 2024	70.38	71.08	70.19	70.23	73,774	-0.01(-0.01%)
Apr 12, 2024	71.40	71.44	70.24	70.24	51,318	-1.66(-2.31%)
Apr 11, 2024	71.60	71.99	71.42	71.90	73,492	+0.45(+0.63%)
Apr 10, 2024	71.76	72.05	70.77	71.46	91,179	-1.40(-1.93%)
Apr 09, 2024	72.22	72.95	71.95	72.86	49,582	+0.98(+1.36%)
Apr 08, 2024	72.27	72.52	71.27	71.88	60,579	+0.02(+0.03%)
Apr 05, 2024	71.89	72.28	71.49	71.86	110,000	-0.09(-0.12%)
Apr 04, 2024	73.55	73.74	71.85	71.95	78,420	-1.01(-1.38%)
Apr 03, 2024	72.33	73.39	72.33	72.96	68,515	+0.24(+0.33%)
Apr 02, 2024	73.18	73.34	72.35	72.72	102,843	-1.07(-1.44%)
Apr 01, 2024	75.06	75.06	73.63	73.79	90,379	-0.87(-1.16%)
Mar 28, 2024	74.16	75.04	73.87	74.65	97,442	+0.82(+1.11%)
Mar 27, 2024	73.60	73.95	73.26	73.84	67,469	+0.17(+0.23%)
Mar 26, 2024	72.54	73.78	72.54	73.67	125,154	+1.53(+2.13%)
Mar 25, 2024	73.07	73.09	72.05	72.13	54,197	-0.74(-1.01%)
Mar 22, 2024	73.20	73.20	72.27	72.87	58,726	+0.04(+0.05%)
Mar 21, 2024	71.81	72.92	71.76	72.83	80,845	+1.34(+1.88%)
Mar 20, 2024	70.17	71.63	69.35	71.49	72,168	+1.05(+1.48%)
Mar 19, 2024	70.16	70.87	70.07	70.44	179,432	+0.28(+0.40%)
Mar 18, 2024	70.49	70.87	69.98	70.16	110,155	-0.40(-0.56%)
Mar 15, 2024	70.60	71.56	70.10	70.56	1,206,016	-0.45(-0.63%)
Mar 14, 2024	71.47	71.55	70.68	71.01	151,910	-0.79(-1.10%)
Mar 13, 2024	70.88	72.24	70.69	71.80	153,521	+1.05(+1.48%)
Mar 12, 2024	70.95	71.39	70.35	70.75	175,515	+0.15(+0.21%)
Mar 11, 2024	69.42	71.72	69.42	70.60	232,003	+1.52(+2.20%)
Mar 08, 2024	70.09	70.27	68.73	69.08	74,563	-0.57(-0.81%)
Mar 07, 2024	69.40	69.73	69.11	69.64	61,851	+0.72(+1.04%)
Mar 06, 2024	69.33	69.53	68.75	68.93	61,979	+0.23(+0.33%)
Mar 05, 2024	68.43	68.95	68.13	68.70	117,568	+0.24(+0.35%)
Mar 04, 2024	68.45	69.01	67.83	68.46	133,574	+0.15(+0.22%)
Mar 01, 2024	70.18	70.18	67.49	68.31	151,236	-1.72(-2.46%)
Feb 29, 2024	68.69	70.10	68.17	70.03	150,035	+1.42(+2.07%)
Feb 28, 2024	67.49	69.29	67.49	68.61	125,898	+0.60(+0.89%)
Feb 27, 2024	67.93	68.24	67.57	68.00	107,003	+0.36(+0.53%)
Feb 26, 2024	68.13	68.49	67.64	67.65	107,588	-0.83(-1.22%)
Feb 23, 2024	68.42	69.22	68.15	68.48	110,142	+0.36(+0.52%)
Feb 22, 2024	68.27	68.31	67.55	68.12	198,030	+0.19(+0.28%)
Feb 21, 2024	66.79	68.32	66.69	67.94	193,077	+0.74(+1.11%)
Feb 20, 2024	66.74	67.72	66.69	67.19	146,412	-0.24(-0.35%)
Feb 16, 2024	68.23	68.44	67.30	67.43	109,634	-0.96(-1.41%)
Feb 15, 2024	67.90	68.65	67.40	68.39	171,608	-0.04(-0.06%)
Feb 14, 2024	68.34	68.93	67.67	68.43	100,227	+0.44(+0.64%)
Feb 13, 2024	68.14	69.09	67.40	68.00	97,696	-1.65(-2.36%)
Feb 12, 2024	69.58	70.25	69.12	69.64	100,186	-0.26(-0.37%)
Feb 09, 2024	70.31	70.47	69.34	69.90	128,716	-0.28(-0.40%)
Feb 08, 2024	68.95	70.24	68.88	70.18	107,333	+1.60(+2.33%)
Feb 07, 2024	68.48	68.99	68.08	68.58	42,039	+0.08(+0.12%)
Feb 06, 2024	67.81	68.97	67.35	68.50	47,989	+0.25(+0.36%)
Feb 05, 2024	68.10	68.49	67.40	68.25	71,332	-0.55(-0.79%)
Feb 02, 2024	68.20	68.97	68.08	68.80	95,305	-0.06(-0.09%)
Feb 01, 2024	68.85	68.92	67.66	68.86	101,692	+0.54(+0.78%)
Jan 31, 2024	68.95	69.98	67.92	68.32	132,646	-0.51(-0.73%)
Jan 30, 2024	68.50	69.30	68.30	68.83	86,909	-0.12(-0.17%)
Jan 29, 2024	68.82	68.98	68.09	68.95	66,839	+0.35(+0.51%)
Jan 26, 2024	68.85	68.92	68.05	68.60	100,088	+0.21(+0.30%)
Jan 25, 2024	69.38	69.38	67.56	68.39	91,035	+0.19(+0.28%)
Jan 24, 2024	69.28	69.38	67.82	68.20	88,117	-0.28(-0.41%)
Jan 23, 2024	68.59	68.92	67.29	68.48	118,836	+0.56(+0.83%)
Jan 22, 2024	67.96	68.25	67.44	67.92	88,515	+0.49(+0.72%)
Jan 19, 2024	66.95	67.55	66.01	67.43	85,501	+0.71(+1.07%)
Jan 18, 2024	65.68	66.88	65.68	66.72	68,901	+1.05(+1.60%)
Jan 17, 2024	65.91	66.59	65.38	65.67	78,840	-0.52(-0.78%)
Jan 16, 2024	65.15	66.51	65.07	66.18	108,810	+0.52(+0.79%)
Jan 12, 2024	66.97	67.69	65.39	65.67	49,089	-0.54(-0.81%)
Jan 11, 2024	65.47	66.51	64.51	66.20	98,474	+0.78(+1.20%)
Jan 10, 2024	64.99	65.71	64.72	65.42	79,160	+0.24(+0.36%)
Jan 09, 2024	64.57	65.29	64.34	65.18	62,735	-0.09(-0.14%)
Jan 08, 2024	64.82	65.56	64.77	65.27	66,235	+0.72(+1.12%)
Jan 05, 2024	64.91	65.53	64.34	64.55	90,993	-1.51(-2.28%)
Jan 04, 2024	66.22	66.45	65.26	66.05	90,245	+0.01(+0.01%)
Jan 03, 2024	67.71	67.98	66.04	66.04	64,869	-2.02(-2.97%)
Jan 02, 2024	68.72	69.00	67.40	68.06	160,985	-0.48(-0.69%)
Dec 29, 2023	69.17	69.17	68.23	68.54	47,475	-0.47(-0.68%)
Dec 28, 2023	69.06	69.12	68.61	69.01	45,455	+0.26(+0.37%)
Dec 27, 2023	68.74	68.80	67.82	68.75	45,800	+0.23(+0.33%)
Dec 26, 2023	68.37	68.87	67.42	68.52	46,995	+0.49(+0.71%)
Dec 22, 2023	68.03	69.16	67.50	68.03	40,850	+0.51(+0.75%)
Dec 21, 2023	67.65	67.98	67.27	67.53	41,738	+0.16(+0.24%)
Dec 20, 2023	68.75	69.55	67.37	67.37	103,257	-1.19(-1.73%)
Dec 19, 2023	67.45	68.79	67.45	68.56	82,418	+1.21(+1.80%)
Dec 18, 2023	67.57	67.82	66.70	67.35	116,567	+0.02(+0.03%)
Dec 15, 2023	67.91	67.95	66.98	67.33	198,305	-0.41(-0.60%)
Dec 14, 2023	66.67	68.14	66.52	67.74	96,847	+1.19(+1.79%)
Dec 13, 2023	65.30	66.58	64.55	66.55	228,030	+1.55(+2.38%)
Dec 12, 2023	64.48	65.10	63.80	65.00	52,401	+0.52(+0.80%)
Dec 11, 2023	64.14	65.13	63.75	64.49	59,905	+0.18(+0.28%)
Dec 08, 2023	63.25	64.62	63.25	64.31	52,319	+0.82(+1.30%)
Dec 07, 2023	62.97	63.73	62.95	63.49	49,458	+0.44(+0.69%)
Dec 06, 2023	63.06	64.06	62.89	63.05	127,772	+0.55(+0.89%)
Dec 05, 2023	63.67	63.67	62.38	62.49	34,508	-1.43(-2.23%)
Dec 04, 2023	63.83	64.84	63.47	63.92	79,010	+0.10(+0.16%)
Dec 01, 2023	62.40	64.07	61.74	63.82	66,209	+1.50(+2.40%)
Nov 30, 2023	62.31	62.80	61.48	62.33	59,242	-0.06(-0.10%)
Nov 29, 2023	63.09	63.85	61.99	62.38	63,770	-0.24(-0.38%)
Nov 28, 2023	63.07	63.53	62.53	62.62	29,952	-0.29(-0.45%)
Nov 27, 2023	63.64	63.64	62.91	62.91	65,204	-0.63(-0.99%)
Nov 24, 2023	64.07	64.17	63.32	63.54	126,140	-0.18(-0.28%)
Nov 22, 2023	63.84	64.30	63.53	63.72	38,294	+0.18(+0.29%)
Nov 21, 2023	63.60	63.60	63.29	63.53	31,678	-0.19(-0.30%)
Nov 20, 2023	63.60	63.94	63.32	63.73	42,943	+0.21(+0.33%)
Nov 17, 2023	63.45	63.76	63.08	63.52	75,856	+0.56(+0.89%)
Nov 16, 2023	62.71	63.04	62.20	62.96	54,964	-0.10(-0.16%)
Nov 15, 2023	63.81	64.56	62.98	63.06	47,094	-0.37(-0.59%)
Nov 14, 2023	62.47	63.52	62.47	63.43	78,836	+2.25(+3.68%)
Nov 13, 2023	61.85	61.99	61.12	61.18	113,181	-0.89(-1.43%)
Nov 10, 2023	61.82	62.22	61.55	62.07	52,532	+0.39(+0.64%)
Nov 09, 2023	62.38	62.38	61.23	61.67	61,702	-0.50(-0.81%)
Nov 08, 2023	62.27	62.73	61.56	62.18	59,406	-0.07(-0.11%)
Nov 07, 2023	61.94	62.33	60.65	62.25	48,450	-0.01(-0.02%)
Nov 06, 2023	62.03	62.44	61.34	62.26	64,900	+0.51(+0.83%)
Nov 03, 2023	60.66	62.00	60.54	61.74	63,644	+1.60(+2.66%)
Nov 02, 2023	59.98	60.32	59.37	60.15	98,056	+0.40(+0.68%)
Nov 01, 2023	59.68	59.99	59.42	59.74	83,555	+0.37(+0.61%)
Oct 31, 2023	59.63	59.63	58.77	59.38	80,806	-0.02(-0.03%)
Oct 30, 2023	58.83	59.57	58.58	59.40	84,278	+0.96(+1.64%)
Oct 27, 2023	58.27	59.33	57.10	58.44	123,046	+0.09(+0.15%)
Oct 26, 2023	58.54	58.95	57.79	58.35	122,550	+0.13(+0.22%)
Oct 25, 2023	58.40	59.51	58.19	58.22	104,923	-0.73(-1.24%)
Oct 24, 2023	59.27	59.76	58.23	58.95	107,501	-0.24(-0.40%)
Oct 23, 2023	57.93	59.69	57.93	59.19	134,618	+0.96(+1.64%)
Oct 20, 2023	59.59	59.59	56.84	58.23	164,978	+1.03(+1.79%)
Oct 19, 2023	55.49	58.65	55.49	57.21	194,595	-3.44(-5.67%)
Oct 18, 2023	61.57	62.03	60.60	60.64	96,379	-1.12(-1.81%)
Oct 17, 2023	61.08	62.40	61.08	61.76	63,249	+0.37(+0.59%)
Oct 16, 2023	61.23	62.72	60.60	61.40	54,937	+0.81(+1.34%)
Oct 13, 2023	61.07	61.19	60.03	60.59	99,878	-0.72(-1.17%)
Oct 12, 2023	62.00	62.36	60.79	61.31	57,666	-0.71(-1.15%)
Oct 11, 2023	62.56	62.79	61.84	62.02	41,190	-0.39(-0.63%)
Oct 10, 2023	61.73	62.53	61.73	62.41	69,414	+0.68(+1.10%)
Oct 09, 2023	61.32	61.83	60.52	61.73	47,046	+0.20(+0.32%)
Oct 06, 2023	60.45	61.92	60.29	61.54	69,783	+0.64(+1.05%)
Oct 05, 2023	61.95	62.14	60.76	60.90	76,239	-0.70(-1.14%)
Oct 04, 2023	62.24	62.73	61.24	61.60	76,638	-0.78(-1.25%)
Oct 03, 2023	61.70	63.07	61.29	62.38	135,526	+0.49(+0.80%)
Oct 02, 2023	60.83	62.30	60.57	61.88	123,000	+0.62(+1.01%)
Sep 29, 2023	62.15	63.29	61.04	61.26	60,208	-0.64(-1.04%)
Sep 28, 2023	61.69	62.36	61.56	61.90	82,119	+0.28(+0.45%)
Sep 27, 2023	61.47	63.19	61.33	61.63	39,261	+0.25(+0.40%)
Sep 26, 2023	61.90	62.39	61.14	61.38	68,490	-0.67(-1.08%)
Sep 25, 2023	62.06	62.28	61.70	62.05	50,305	-0.10(-0.16%)
Sep 22, 2023	62.85	62.85	61.94	62.15	105,686	-0.65(-1.04%)
Sep 21, 2023	62.85	62.94	61.93	62.80	119,145	-0.44(-0.70%)
Sep 20, 2023	63.74	64.42	63.17	63.24	58,215	-0.07(-0.11%)
Sep 19, 2023	64.40	64.56	63.13	63.31	61,435	-1.31(-2.03%)
Sep 18, 2023	65.42	65.42	64.27	64.62	80,331	-0.63(-0.97%)
Sep 15, 2023	66.20	66.20	64.94	65.26	296,143	-0.75(-1.14%)
Sep 14, 2023	65.04	66.10	64.49	66.01	155,119	+1.35(+2.09%)
Sep 13, 2023	64.41	65.11	63.75	64.65	101,079	+0.19(+0.29%)
Sep 12, 2023	62.57	64.52	61.33	64.47	97,741	+1.05(+1.65%)
Sep 11, 2023	63.70	63.93	63.11	63.42	75,339	-0.12(-0.19%)
Sep 08, 2023	63.10	63.75	62.91	63.54	70,110	+0.36(+0.56%)
Sep 07, 2023	63.63	63.78	62.77	63.18	117,316	-0.72(-1.13%)
Sep 06, 2023	64.22	64.89	63.55	63.90	64,708	-0.44(-0.69%)
Sep 05, 2023	66.41	66.41	63.57	64.35	94,028	-2.11(-3.18%)
Sep 01, 2023	66.97	67.18	66.37	66.46	59,950	-0.03(-0.04%)
Aug 31, 2023	66.58	67.11	66.44	66.49	51,195	-0.10(-0.15%)
Aug 30, 2023	66.27	66.99	66.26	66.59	46,900	+0.07(+0.10%)
Aug 29, 2023	65.57	66.66	65.57	66.52	27,505	+0.90(+1.38%)
Aug 28, 2023	65.43	66.10	65.26	65.61	101,186	+0.27(+0.42%)
Aug 25, 2023	65.72	65.92	64.97	65.34	36,567	-0.31(-0.48%)
Aug 24, 2023	65.95	66.46	65.57	65.65	82,985	-0.28(-0.43%)
Aug 23, 2023	65.23	66.05	64.71	65.94	41,246	+0.84(+1.30%)
Aug 22, 2023	65.09	65.38	64.83	65.09	64,105	+0.40(+0.62%)
Aug 21, 2023	64.69	65.03	64.42	64.69	49,106	-0.10(-0.15%)
Aug 18, 2023	64.38	65.26	64.38	64.79	100,385	-0.19(-0.29%)
Aug 17, 2023	65.52	66.49	64.70	64.98	43,900	-0.54(-0.82%)
Aug 16, 2023	65.68	66.49	65.49	65.52	43,178	-0.45(-0.68%)
Aug 15, 2023	66.40	66.57	65.75	65.97	50,821	-0.83(-1.24%)
Aug 14, 2023	67.17	67.17	66.19	66.79	46,370	-0.58(-0.86%)
Aug 11, 2023	67.20	67.50	66.83	67.37	43,364	-0.23(-0.33%)
Aug 10, 2023	67.30	67.77	66.72	67.60	63,930	+0.44(+0.66%)
Aug 09, 2023	67.01	67.70	66.87	67.16	48,391	+0.30(+0.46%)
Aug 08, 2023	66.41	66.85	65.76	66.85	45,267	-0.25(-0.37%)
Aug 07, 2023	66.79	67.72	66.79	67.10	50,620	+0.26(+0.38%)
Aug 04, 2023	67.51	67.61	66.68	66.84	34,944	-0.44(-0.66%)
Aug 03, 2023	66.64	67.77	66.13	67.28	65,151	+0.07(+0.10%)
Aug 02, 2023	67.23	68.09	67.14	67.22	40,277	-0.70(-1.03%)
Aug 01, 2023	67.28	68.20	67.28	67.91	38,222	-0.17(-0.25%)
Jul 31, 2023	67.46	68.28	67.46	68.08	50,684	+0.58(+0.86%)
Jul 28, 2023	69.08	69.38	67.38	67.50	58,944	-1.32(-1.91%)
Jul 27, 2023	69.54	69.67	68.60	68.82	59,707	-0.47(-0.68%)
Jul 26, 2023	68.85	69.88	68.84	69.29	81,614	+0.31(+0.46%)
Jul 25, 2023	69.09	69.43	68.20	68.97	67,122	-0.09(-0.13%)
Jul 24, 2023	69.44	69.53	68.35	69.06	85,342	-0.48(-0.69%)
Jul 21, 2023	69.16	71.44	69.01	69.54	116,926	+0.85(+1.24%)
Jul 20, 2023	70.77	71.03	67.30	68.69	211,527	-3.59(-4.97%)
Jul 19, 2023	71.95	72.75	71.95	72.28	82,264	-0.08(-0.11%)
Jul 18, 2023	71.27	72.65	71.27	72.36	73,425	+1.24(+1.74%)
Jul 17, 2023	69.75	71.32	69.75	71.12	76,905	+0.98(+1.40%)
Jul 14, 2023	69.40	70.21	68.91	70.14	56,578	+0.56(+0.80%)
Jul 13, 2023	69.86	70.56	69.42	69.58	83,285	-0.11(-0.15%)
Jul 12, 2023	70.04	70.45	69.60	69.69	105,543	+0.60(+0.87%)
Jul 11, 2023	68.73	69.36	68.73	69.09	45,307	+0.76(+1.11%)
Jul 10, 2023	67.59	68.93	67.59	68.34	66,089	+0.86(+1.28%)
Jul 07, 2023	66.02	67.74	66.02	67.47	77,904	+1.42(+2.16%)
Jul 06, 2023	65.82	66.42	65.14	66.05	73,212	-0.41(-0.62%)
Jul 05, 2023	69.15	69.15	65.88	66.46	161,682	-2.74(-3.96%)

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.

Monarch Casino (NQ: MCRI )

Historical Prices

Sections

Services

Follow Us