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

Monarch Casino (NQ: MCRI )

67.30 UNCHANGED
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, 2009 9.638 9.923 9.178 9.399 220,325 -0.11(-1.16%)
Apr 29, 2009 9.426 9.601 9.279 9.509 246,211 +0.17(+1.87%)
Apr 28, 2009 9.436 9.574 8.829 9.335 162,080 -0.17(-1.84%)
Apr 27, 2009 9.482 9.776 9.095 9.509 296,824 -0.06(-0.67%)
Apr 24, 2009 8.571 9.702 8.332 9.574 464,106 +1.07(+12.54%)
Apr 23, 2009 6.897 8.534 6.897 8.507 517,537 +2.17(+34.25%)
Apr 22, 2009 5.959 6.493 5.959 6.336 183,280 +0.25(+4.08%)
Apr 21, 2009 5.923 6.088 5.711 6.088 79,289 +0.15(+2.48%)
Apr 20, 2009 6.290 6.438 5.867 5.941 340,864 -0.61(-9.27%)
Apr 17, 2009 6.566 6.796 6.318 6.548 324,342 +0.02(+0.28%)
Apr 16, 2009 6.530 6.787 6.355 6.530 205,271 +0.17(+2.60%)
Apr 15, 2009 6.300 6.438 6.263 6.364 363,669 +0.07(+1.17%)
Apr 14, 2009 6.198 6.530 6.107 6.290 251,691 +0.04(+0.59%)
Apr 13, 2009 6.281 6.668 6.033 6.254 183,252 -0.15(-2.30%)
Apr 09, 2009 5.601 6.438 5.601 6.401 359,693 +0.91(+16.58%)
Apr 08, 2009 5.334 5.610 5.040 5.490 223,864 +0.19(+3.65%)
Apr 07, 2009 5.665 5.720 5.260 5.297 261,810 -0.51(-8.72%)
Apr 06, 2009 5.757 6.070 5.647 5.803 242,588 -0.04(-0.63%)
Apr 03, 2009 5.325 5.932 5.325 5.840 238,431 +0.52(+9.86%)
Apr 02, 2009 4.893 5.702 4.893 5.316 300,259 +0.57(+12.02%)
Apr 01, 2009 4.653 5.086 4.575 4.745 226,032 +0.00(+0.00%)
Mar 31, 2009 4.727 4.819 4.568 4.745 200,818 +0.07(+1.57%)
Mar 30, 2009 4.350 4.791 4.185 4.672 235,226 +0.28(+6.28%)
Mar 26, 2009 4.148 4.433 4.148 4.396 176,013 +0.31(+7.66%)
Mar 25, 2009 3.945 4.230 3.743 4.083 142,305 +0.17(+4.23%)
Mar 24, 2009 4.046 4.175 3.881 3.918 121,181 -0.19(-4.70%)
Mar 23, 2009 3.789 4.451 3.449 4.111 303,815 +0.12(+3.00%)
Mar 20, 2009 4.332 4.451 3.964 3.991 176,693 -0.29(-6.67%)
Mar 19, 2009 4.543 4.561 4.083 4.276 115,497 -0.20(-4.52%)
Mar 18, 2009 4.424 4.516 4.194 4.479 84,378 +0.05(+1.04%)
Mar 17, 2009 4.322 4.433 4.010 4.433 120,095 +0.09(+2.12%)
Mar 16, 2009 4.791 4.893 4.313 4.341 96,004 -0.40(-8.53%)
Mar 13, 2009 4.994 5.012 4.727 4.745 143,292 -0.20(-4.09%)
Mar 12, 2009 4.341 4.994 4.249 4.948 131,476 +0.57(+13.03%)
Mar 11, 2009 4.212 4.534 4.074 4.378 152,346 +0.32(+7.94%)
Mar 10, 2009 3.752 4.129 3.495 4.056 158,512 +0.38(+10.25%)
Mar 09, 2009 3.403 4.000 3.377 3.679 166,902 +0.18(+5.26%)
Mar 06, 2009 3.706 3.876 3.302 3.495 198,796 -0.20(-5.47%)
Mar 05, 2009 4.166 4.378 3.688 3.697 169,106 -0.41(-10.07%)
Mar 04, 2009 4.451 4.615 4.074 4.111 205,431 -0.97(-19.17%)
Mar 02, 2009 6.539 6.539 5.021 5.086 236,785 -1.62(-24.14%)
Feb 27, 2009 6.805 6.851 6.309 6.704 155,819 -0.39(-5.45%)
Feb 26, 2009 7.247 7.495 6.824 7.091 125,765 -0.11(-1.53%)
Feb 25, 2009 7.900 7.900 6.686 7.201 196,098 -0.74(-9.27%)
Feb 24, 2009 7.707 8.029 7.569 7.937 77,638 +0.32(+4.23%)
Feb 23, 2009 8.157 8.157 7.523 7.615 130,199 -0.48(-5.91%)
Feb 20, 2009 7.872 8.194 7.495 8.093 127,103 +0.03(+0.34%)
Feb 19, 2009 7.955 8.249 7.688 8.065 86,254 +0.23(+2.93%)
Feb 18, 2009 8.479 8.479 7.734 7.835 176,620 -0.50(-5.96%)
Feb 17, 2009 8.378 8.709 8.295 8.332 86,228 -0.37(-4.23%)
Feb 13, 2009 9.068 9.252 8.645 8.700 76,469 -0.36(-3.96%)
Feb 12, 2009 8.902 9.077 8.774 9.059 139,472 -0.05(-0.51%)
Feb 11, 2009 9.197 9.197 8.507 9.105 180,152 -0.06(-0.70%)
Feb 10, 2009 9.316 9.380 8.921 9.169 120,093 -0.19(-2.06%)
Feb 09, 2009 9.491 9.537 9.279 9.362 71,514 -0.21(-2.21%)
Feb 06, 2009 9.353 9.656 9.353 9.574 93,644 +0.19(+2.06%)
Feb 05, 2009 9.380 9.518 9.224 9.380 107,795 +0.04(+0.39%)
Feb 04, 2009 9.417 9.528 9.022 9.344 88,504 -0.05(-0.49%)
Feb 03, 2009 9.482 9.528 9.215 9.390 107,232 -0.03(-0.29%)
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.