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

Monarch Casino (NQ: MCRI )

66.60 +1.09 (+1.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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 (%)
May 28, 2004 3.366 3.366 3.151 3.234 13,983 +0.02(+0.71%)
May 27, 2004 3.261 3.366 3.124 3.211 13,109 +0.11(+3.70%)
May 26, 2004 3.128 3.149 3.089 3.096 9,831 -0.06(-1.89%)
May 25, 2004 3.041 3.183 3.041 3.156 13,327 -0.11(-3.23%)
May 24, 2004 3.041 3.261 3.041 3.261 10,924 +0.00(+0.00%)
May 21, 2004 3.156 3.261 3.147 3.261 29,932 +0.11(+3.34%)
May 20, 2004 3.140 3.158 3.128 3.156 15,293 +0.04(+1.40%)
May 19, 2004 3.108 3.113 3.108 3.112 1,529 +0.03(+1.12%)
May 18, 2004 3.096 3.124 3.078 3.078 15,512 +0.01(+0.22%)
May 17, 2004 3.041 3.089 3.041 3.071 5,462 -0.02(-0.59%)
May 14, 2004 3.181 3.181 2.998 3.089 57,461 -0.09(-2.88%)
May 13, 2004 3.089 3.181 3.089 3.181 5,025 +0.00(+0.00%)
May 12, 2004 3.261 3.332 3.064 3.181 54,402 -0.08(-2.39%)
May 11, 2004 3.247 3.259 3.215 3.259 4,369 -0.05(-1.59%)
May 10, 2004 3.559 3.572 3.158 3.311 82,587 -0.22(-6.28%)
May 07, 2004 3.559 3.559 3.364 3.533 24,907 +0.10(+2.86%)
May 06, 2004 3.376 3.456 3.339 3.435 21,630 -0.16(-4.52%)
May 05, 2004 3.373 3.646 3.373 3.598 30,150 +0.08(+2.34%)
May 04, 2004 3.389 3.524 3.389 3.515 47,848 +0.11(+3.36%)
May 03, 2004 3.330 3.426 3.318 3.401 27,310 +0.07(+2.06%)
Apr 30, 2004 3.268 3.398 3.250 3.332 37,797 +0.08(+2.61%)
Apr 29, 2004 3.243 3.247 3.204 3.247 5,243 +0.04(+1.36%)
Apr 28, 2004 3.197 3.240 3.197 3.204 13,327 +0.06(+1.82%)
Apr 27, 2004 3.155 3.204 3.089 3.147 7,646 -0.01(-0.43%)
Apr 26, 2004 3.160 3.160 3.160 3.160 218 -0.05(-1.64%)
Apr 23, 2004 3.203 3.215 3.158 3.213 5,680 +0.02(+0.65%)
Apr 22, 2004 3.149 3.192 3.149 3.192 13,109 +0.05(+1.45%)
Apr 21, 2004 3.158 3.170 3.147 3.147 5,680 +0.00(+0.00%)
Apr 20, 2004 3.149 3.149 3.147 3.147 15,512 -0.01(-0.36%)
Apr 19, 2004 3.135 3.170 3.135 3.158 13,764 +0.01(+0.36%)
Apr 16, 2004 3.089 3.165 3.089 3.147 4,806 -0.00(-0.07%)
Apr 15, 2004 3.259 3.259 3.089 3.149 27,966 -0.11(-3.44%)
Apr 14, 2004 3.309 3.398 3.261 3.261 12,016 -0.09(-2.73%)
Apr 13, 2004 3.376 3.376 3.332 3.353 2,840 -0.05(-1.35%)
Apr 12, 2004 3.396 3.398 3.314 3.398 26,218 +0.00(+0.07%)
Apr 08, 2004 3.368 3.396 3.309 3.396 17,915 +0.05(+1.64%)
Apr 07, 2004 3.298 3.410 3.295 3.341 40,856 +0.07(+2.10%)
Apr 06, 2004 3.261 3.293 3.229 3.273 18,352 +0.07(+2.14%)
Apr 05, 2004 3.135 3.204 3.135 3.204 5,462 +0.02(+0.72%)
Apr 02, 2004 3.174 3.204 3.156 3.181 8,520 +0.03(+1.09%)
Apr 01, 2004 3.122 3.154 3.103 3.147 5,680 -0.03(-0.94%)
Mar 31, 2004 3.191 3.261 3.176 3.176 14,638 -0.09(-2.66%)
Mar 30, 2004 3.206 3.263 3.101 3.263 17,697 -0.03(-0.90%)
Mar 29, 2004 3.243 3.353 3.231 3.293 19,008 +0.07(+2.06%)
Mar 26, 2004 3.089 3.227 3.089 3.227 6,336 +0.07(+2.17%)
Mar 25, 2004 3.250 3.250 3.142 3.158 51,344 -0.08(-2.61%)
Mar 24, 2004 3.300 3.307 3.211 3.243 2,621 -0.05(-1.60%)
Mar 23, 2004 3.158 3.353 3.158 3.295 12,453 -0.05(-1.50%)
Mar 22, 2004 3.204 3.353 3.199 3.346 91,108 +0.05(+1.39%)
Mar 19, 2004 3.151 3.307 3.151 3.300 29,277 +0.13(+3.97%)
Mar 18, 2004 3.170 3.238 3.112 3.174 22,940 +0.00(+0.07%)
Mar 17, 2004 3.238 3.238 3.172 3.172 5,680 -0.05(-1.56%)
Mar 16, 2004 3.229 3.238 3.204 3.222 3,495 -0.00(-0.14%)
Mar 15, 2004 3.181 3.227 3.181 3.227 8,083 +0.07(+2.17%)
Mar 12, 2004 3.121 3.199 3.121 3.158 5,462 +0.01(+0.22%)
Mar 11, 2004 3.165 3.175 3.112 3.151 29,495 -0.09(-2.69%)
Mar 10, 2004 3.339 3.341 3.218 3.238 33,428 -0.08(-2.55%)
Mar 09, 2004 3.412 3.412 3.323 3.323 15,949 -0.04(-1.29%)
Mar 08, 2004 3.268 3.410 3.261 3.366 26,873 +0.15(+4.70%)
Mar 05, 2004 3.085 3.263 3.085 3.215 140,923 +0.15(+4.93%)
Mar 04, 2004 3.051 3.066 3.030 3.064 15,293 +0.03(+1.06%)
Mar 03, 2004 3.029 3.032 3.012 3.032 10,268 +0.00(+0.08%)
Mar 02, 2004 2.980 3.030 2.980 3.030 5,243 +0.00(+0.07%)
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.