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

Monarch Casino (NQ: MCRI )

67.30 +0.26 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 30, 2010 11.24 11.29 10.66 10.70 53,956 -0.49(-4.35%)
Apr 29, 2010 11.05 11.26 10.96 11.19 54,606 +0.11(+1.00%)
Apr 28, 2010 10.77 11.10 10.62 11.08 103,952 +0.56(+5.33%)
Apr 27, 2010 10.80 10.90 10.17 10.52 63,869 -0.38(-3.46%)
Apr 26, 2010 10.77 11.11 10.77 10.90 34,925 +0.15(+1.37%)
Apr 23, 2010 10.16 11.01 10.16 10.75 71,695 +0.49(+4.75%)
Apr 22, 2010 9.802 10.56 9.802 10.26 101,643 +0.92(+9.84%)
Apr 21, 2010 8.993 9.462 8.892 9.342 67,650 +0.31(+3.46%)
Apr 20, 2010 8.588 9.030 8.588 9.030 23,758 +0.45(+5.25%)
Apr 19, 2010 8.598 8.818 8.533 8.579 41,823 -0.06(-0.64%)
Apr 16, 2010 8.754 8.929 8.579 8.634 57,762 -0.12(-1.37%)
Apr 15, 2010 8.929 8.929 8.699 8.754 28,713 -0.16(-1.75%)
Apr 14, 2010 8.717 8.947 8.662 8.910 29,919 +0.34(+3.97%)
Apr 13, 2010 8.487 8.690 8.487 8.570 10,072 +0.05(+0.54%)
Apr 12, 2010 8.506 8.634 8.349 8.524 13,222 -0.04(-0.43%)
Apr 09, 2010 8.414 8.708 8.138 8.561 41,110 +0.15(+1.75%)
Apr 08, 2010 8.193 8.561 8.092 8.414 25,689 +0.11(+1.33%)
Apr 07, 2010 8.211 8.432 8.165 8.303 24,559 +0.06(+0.67%)
Apr 06, 2010 8.294 8.542 8.074 8.248 19,927 -0.07(-0.88%)
Apr 05, 2010 8.083 8.453 8.083 8.322 27,174 +0.25(+3.08%)
Apr 01, 2010 7.926 8.074 8.074 8.074 22,185 +0.26(+3.29%)
Mar 31, 2010 8.092 8.211 7.816 7.816 25,256 -0.33(-4.06%)
Mar 30, 2010 8.184 8.267 8.101 8.147 15,734 +0.00(+0.00%)
Mar 29, 2010 8.570 8.570 8.028 8.147 52,295 -0.38(-4.42%)
Mar 26, 2010 8.478 8.818 8.478 8.524 36,445 +0.06(+0.65%)
Mar 25, 2010 8.552 8.800 8.432 8.469 37,015 -0.04(-0.43%)
Mar 24, 2010 8.607 8.671 8.506 8.506 22,061 -0.11(-1.28%)
Mar 23, 2010 8.524 8.699 8.442 8.616 35,280 +0.14(+1.63%)
Mar 22, 2010 7.908 8.497 7.651 8.478 41,879 +0.53(+6.71%)
Mar 19, 2010 7.770 7.954 7.614 7.945 111,759 +0.24(+3.10%)
Mar 18, 2010 7.568 7.880 7.568 7.706 25,917 +0.16(+2.07%)
Mar 17, 2010 7.310 7.586 7.310 7.549 162,490 +0.28(+3.79%)
Mar 16, 2010 7.264 7.310 7.080 7.274 24,838 -0.01(-0.13%)
Mar 15, 2010 7.255 7.347 7.172 7.283 101,913 -0.05(-0.63%)
Mar 12, 2010 7.577 7.577 7.246 7.329 30,042 -0.02(-0.25%)
Mar 11, 2010 7.503 7.614 7.255 7.347 71,242 -0.24(-3.15%)
Mar 10, 2010 7.669 7.844 7.274 7.586 57,923 -0.10(-1.32%)
Mar 09, 2010 7.687 7.825 7.586 7.687 60,224 -0.06(-0.71%)
Mar 08, 2010 7.706 7.871 7.669 7.742 24,792 +0.07(+0.96%)
Mar 05, 2010 7.319 7.752 7.200 7.669 51,879 +0.37(+5.04%)
Mar 04, 2010 7.172 7.375 7.172 7.301 43,625 +0.13(+1.79%)
Mar 03, 2010 7.126 7.237 7.025 7.172 42,518 +0.07(+1.04%)
Mar 02, 2010 6.998 7.099 6.915 7.099 42,606 +0.22(+3.21%)
Mar 01, 2010 7.034 7.034 6.832 6.878 57,409 +0.03(+0.40%)
Feb 26, 2010 6.740 7.108 6.722 6.851 52,899 +0.12(+1.78%)
Feb 25, 2010 6.713 6.786 6.584 6.731 15,665 -0.09(-1.35%)
Feb 24, 2010 6.887 6.897 6.694 6.823 19,742 -0.08(-1.20%)
Feb 23, 2010 6.805 6.970 6.740 6.906 28,788 +0.10(+1.49%)
Feb 22, 2010 6.630 6.924 6.575 6.805 20,013 +0.17(+2.64%)
Feb 19, 2010 6.437 6.657 6.437 6.630 15,043 +0.19(+3.00%)
Feb 18, 2010 6.538 6.538 6.382 6.437 40,145 -0.08(-1.27%)
Feb 17, 2010 6.556 6.648 6.464 6.520 62,566 +0.00(+0.00%)
Feb 16, 2010 6.593 6.703 6.308 6.520 60,744 -0.04(-0.56%)
Feb 12, 2010 6.207 6.556 6.556 6.556 40,237 +0.20(+3.18%)
Feb 11, 2010 6.143 6.354 6.133 6.354 28,961 +0.17(+2.83%)
Feb 10, 2010 6.336 6.372 6.124 6.179 10,974 -0.18(-2.89%)
Feb 09, 2010 6.124 6.510 6.124 6.363 28,541 +0.33(+5.49%)
Feb 08, 2010 6.097 6.198 5.986 6.032 35,587 -0.23(-3.67%)
Feb 05, 2010 5.977 6.262 5.977 6.262 27,339 +0.28(+4.61%)
Feb 04, 2010 6.326 6.342 5.986 5.986 44,395 -0.41(-6.47%)
Feb 03, 2010 6.437 6.602 6.280 6.400 27,873 -0.06(-0.85%)
Feb 02, 2010 6.391 6.584 6.281 6.455 36,912 +0.05(+0.72%)
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.