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, 2004 3.283 3.414 3.264 3.347 37,627 +0.09(+2.61%)
Apr 29, 2004 3.257 3.262 3.218 3.262 5,220 +0.04(+1.36%)
Apr 28, 2004 3.211 3.255 3.211 3.218 13,267 +0.06(+1.82%)
Apr 27, 2004 3.169 3.218 3.103 3.161 7,612 -0.01(-0.43%)
Apr 26, 2004 3.175 3.175 3.175 3.175 217 -0.05(-1.64%)
Apr 23, 2004 3.218 3.230 3.172 3.228 5,655 +0.02(+0.65%)
Apr 22, 2004 3.163 3.207 3.163 3.207 13,050 +0.05(+1.45%)
Apr 21, 2004 3.172 3.184 3.161 3.161 5,655 +0.00(+0.00%)
Apr 20, 2004 3.163 3.163 3.161 3.161 15,442 -0.01(-0.36%)
Apr 19, 2004 3.149 3.184 3.149 3.172 13,702 +0.01(+0.36%)
Apr 16, 2004 3.103 3.179 3.103 3.161 4,785 -0.00(-0.07%)
Apr 15, 2004 3.274 3.274 3.103 3.163 27,840 -0.11(-3.44%)
Apr 14, 2004 3.324 3.414 3.276 3.276 11,962 -0.09(-2.73%)
Apr 13, 2004 3.391 3.391 3.347 3.368 2,827 -0.05(-1.35%)
Apr 12, 2004 3.411 3.414 3.329 3.414 26,100 +0.00(+0.07%)
Apr 08, 2004 3.384 3.411 3.324 3.411 17,835 +0.06(+1.64%)
Apr 07, 2004 3.313 3.425 3.310 3.356 40,672 +0.07(+2.10%)
Apr 06, 2004 3.276 3.308 3.244 3.287 18,270 +0.07(+2.14%)
Apr 05, 2004 3.149 3.218 3.149 3.218 5,437 +0.02(+0.72%)
Apr 02, 2004 3.188 3.218 3.170 3.195 8,482 +0.03(+1.09%)
Apr 01, 2004 3.136 3.168 3.117 3.161 5,655 -0.03(-0.94%)
Mar 31, 2004 3.206 3.276 3.191 3.191 14,572 -0.09(-2.66%)
Mar 30, 2004 3.221 3.278 3.115 3.278 17,617 -0.03(-0.90%)
Mar 29, 2004 3.257 3.368 3.246 3.308 18,922 +0.07(+2.06%)
Mar 26, 2004 3.103 3.241 3.103 3.241 6,307 +0.07(+2.17%)
Mar 25, 2004 3.264 3.264 3.156 3.172 51,112 -0.09(-2.61%)
Mar 24, 2004 3.315 3.322 3.225 3.257 2,610 -0.05(-1.60%)
Mar 23, 2004 3.172 3.368 3.172 3.310 12,397 -0.05(-1.50%)
Mar 22, 2004 3.218 3.368 3.214 3.361 90,697 +0.05(+1.39%)
Mar 19, 2004 3.166 3.322 3.166 3.315 29,145 +0.13(+3.97%)
Mar 18, 2004 3.184 3.253 3.126 3.188 22,837 +0.00(+0.07%)
Mar 17, 2004 3.253 3.253 3.186 3.186 5,655 -0.05(-1.56%)
Mar 16, 2004 3.244 3.253 3.218 3.237 3,480 -0.00(-0.14%)
Mar 15, 2004 3.195 3.241 3.195 3.241 8,047 +0.07(+2.17%)
Mar 12, 2004 3.136 3.214 3.136 3.172 5,437 +0.01(+0.22%)
Mar 11, 2004 3.179 3.190 3.126 3.166 29,362 -0.09(-2.69%)
Mar 10, 2004 3.354 3.356 3.232 3.253 33,277 -0.09(-2.55%)
Mar 09, 2004 3.428 3.428 3.338 3.338 15,877 -0.04(-1.29%)
Mar 08, 2004 3.283 3.425 3.276 3.382 26,752 +0.15(+4.70%)
Mar 05, 2004 3.099 3.278 3.099 3.230 140,288 +0.15(+4.93%)
Mar 04, 2004 3.064 3.080 3.044 3.078 15,225 +0.03(+1.06%)
Mar 03, 2004 3.042 3.046 3.025 3.046 10,222 +0.00(+0.08%)
Mar 02, 2004 2.993 3.044 2.993 3.043 5,220 +0.00(+0.07%)
Mar 01, 2004 2.968 3.044 2.968 3.041 11,962 +0.04(+1.30%)
Feb 27, 2004 3.006 3.023 2.952 3.002 12,180 -0.00(-0.16%)
Feb 26, 2004 3.048 3.048 3.007 3.007 870 -0.02(-0.52%)
Feb 25, 2004 3.021 3.083 2.977 3.023 15,225 +0.03(+1.15%)
Feb 24, 2004 3.025 3.025 2.988 2.988 14,137 -0.03(-0.87%)
Feb 23, 2004 3.011 3.016 2.961 3.015 28,492 +0.05(+1.66%)
Feb 20, 2004 3.044 3.044 2.966 2.966 4,350 +0.00(+0.00%)
Feb 19, 2004 2.988 3.043 2.965 2.966 37,192 -0.02(-0.77%)
Feb 18, 2004 2.993 3.029 2.972 2.988 45,240 -0.04(-1.37%)
Feb 17, 2004 3.076 3.076 2.984 3.030 10,875 +0.05(+1.78%)
Feb 13, 2004 2.991 3.057 2.954 2.977 11,092 -0.03(-1.14%)
Feb 12, 2004 2.969 3.064 2.969 3.011 10,005 -0.03(-0.85%)
Feb 11, 2004 2.947 3.071 2.947 3.037 16,530 +0.06(+1.94%)
Feb 10, 2004 2.988 3.060 2.979 2.979 30,015 +0.01(+0.47%)
Feb 09, 2004 2.966 2.988 2.917 2.966 15,660 +0.00(+0.01%)
Feb 06, 2004 2.897 2.966 2.897 2.965 28,057 +0.03(+1.18%)
Feb 05, 2004 2.844 2.975 2.844 2.931 29,362 +0.06(+2.00%)
Feb 04, 2004 2.816 2.885 2.759 2.873 34,582 +0.10(+3.54%)
Feb 03, 2004 2.724 2.805 2.724 2.775 12,397 +0.04(+1.45%)
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.