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

Monarch Casino (NQ: MCRI )

66.97 +0.37 (+0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 3.268 3.399 3.250 3.332 37,793 +0.08(+2.61%)
Apr 29, 2004 3.243 3.248 3.204 3.248 5,242 +0.04(+1.36%)
Apr 28, 2004 3.197 3.241 3.197 3.204 13,325 +0.06(+1.82%)
Apr 27, 2004 3.155 3.204 3.090 3.147 7,645 -0.01(-0.43%)
Apr 26, 2004 3.161 3.161 3.161 3.161 218 -0.05(-1.64%)
Apr 23, 2004 3.204 3.216 3.159 3.213 5,679 +0.02(+0.65%)
Apr 22, 2004 3.149 3.193 3.149 3.193 13,107 +0.05(+1.45%)
Apr 21, 2004 3.159 3.170 3.147 3.147 5,679 +0.00(+0.00%)
Apr 20, 2004 3.149 3.149 3.147 3.147 15,510 -0.01(-0.36%)
Apr 19, 2004 3.136 3.170 3.136 3.159 13,762 +0.01(+0.36%)
Apr 16, 2004 3.090 3.165 3.090 3.147 4,806 -0.00(-0.07%)
Apr 15, 2004 3.259 3.259 3.090 3.149 27,962 -0.11(-3.44%)
Apr 14, 2004 3.310 3.399 3.262 3.262 12,015 -0.09(-2.73%)
Apr 13, 2004 3.376 3.376 3.332 3.353 2,839 -0.05(-1.35%)
Apr 12, 2004 3.397 3.399 3.314 3.399 26,214 +0.00(+0.07%)
Apr 08, 2004 3.369 3.397 3.310 3.397 17,913 +0.05(+1.64%)
Apr 07, 2004 3.298 3.410 3.296 3.342 40,851 +0.07(+2.10%)
Apr 06, 2004 3.262 3.294 3.229 3.273 18,350 +0.07(+2.14%)
Apr 05, 2004 3.136 3.204 3.136 3.204 5,461 +0.02(+0.72%)
Apr 02, 2004 3.175 3.204 3.156 3.181 8,519 +0.03(+1.09%)
Apr 01, 2004 3.122 3.154 3.104 3.147 5,679 -0.03(-0.94%)
Mar 31, 2004 3.192 3.262 3.177 3.177 14,636 -0.09(-2.66%)
Mar 30, 2004 3.207 3.264 3.101 3.264 17,695 -0.03(-0.90%)
Mar 29, 2004 3.243 3.353 3.232 3.294 19,005 +0.07(+2.06%)
Mar 26, 2004 3.090 3.227 3.090 3.227 6,335 +0.07(+2.17%)
Mar 25, 2004 3.250 3.250 3.143 3.159 51,337 -0.08(-2.61%)
Mar 24, 2004 3.300 3.307 3.211 3.243 2,621 -0.05(-1.60%)
Mar 23, 2004 3.159 3.353 3.159 3.296 12,452 -0.05(-1.50%)
Mar 22, 2004 3.204 3.353 3.200 3.346 91,096 +0.05(+1.39%)
Mar 19, 2004 3.152 3.307 3.152 3.300 29,273 +0.13(+3.97%)
Mar 18, 2004 3.170 3.239 3.113 3.175 22,937 +0.00(+0.07%)
Mar 17, 2004 3.239 3.239 3.172 3.172 5,679 -0.05(-1.56%)
Mar 16, 2004 3.229 3.239 3.204 3.223 3,495 -0.00(-0.14%)
Mar 15, 2004 3.181 3.227 3.181 3.227 8,082 +0.07(+2.17%)
Mar 12, 2004 3.122 3.200 3.122 3.159 5,461 +0.01(+0.22%)
Mar 11, 2004 3.165 3.176 3.113 3.152 29,491 -0.09(-2.69%)
Mar 10, 2004 3.339 3.342 3.218 3.239 33,423 -0.08(-2.55%)
Mar 09, 2004 3.413 3.413 3.323 3.323 15,947 -0.04(-1.29%)
Mar 08, 2004 3.268 3.410 3.262 3.367 26,870 +0.15(+4.70%)
Mar 05, 2004 3.085 3.264 3.085 3.216 140,904 +0.15(+4.93%)
Mar 04, 2004 3.051 3.067 3.030 3.065 15,291 +0.03(+1.06%)
Mar 03, 2004 3.029 3.033 3.012 3.033 10,267 +0.00(+0.08%)
Mar 02, 2004 2.980 3.030 2.980 3.030 5,242 +0.00(+0.07%)
Mar 01, 2004 2.955 3.030 2.955 3.028 12,015 +0.04(+1.30%)
Feb 27, 2004 2.993 3.010 2.939 2.989 12,233 -0.00(-0.16%)
Feb 26, 2004 3.035 3.035 2.994 2.994 873 -0.02(-0.52%)
Feb 25, 2004 3.007 3.069 2.964 3.010 15,291 +0.03(+1.15%)
Feb 24, 2004 3.012 3.012 2.975 2.975 14,199 -0.03(-0.87%)
Feb 23, 2004 2.998 3.003 2.948 3.002 28,617 +0.05(+1.66%)
Feb 20, 2004 3.030 3.030 2.953 2.953 4,369 +0.00(+0.00%)
Feb 19, 2004 2.975 3.030 2.952 2.953 37,356 -0.02(-0.77%)
Feb 18, 2004 2.980 3.015 2.959 2.975 45,439 -0.04(-1.37%)
Feb 17, 2004 3.062 3.062 2.971 3.017 10,922 +0.05(+1.78%)
Feb 13, 2004 2.978 3.044 2.941 2.964 11,141 -0.03(-1.14%)
Feb 12, 2004 2.956 3.051 2.956 2.998 10,049 -0.03(-0.85%)
Feb 11, 2004 2.934 3.058 2.934 3.024 16,602 +0.06(+1.94%)
Feb 10, 2004 2.975 3.046 2.966 2.966 30,147 +0.01(+0.47%)
Feb 09, 2004 2.953 2.975 2.904 2.953 15,728 +0.00(+0.01%)
Feb 06, 2004 2.884 2.953 2.884 2.952 28,180 +0.03(+1.18%)
Feb 05, 2004 2.831 2.962 2.831 2.918 29,491 +0.06(+2.00%)
Feb 04, 2004 2.804 2.872 2.747 2.861 34,734 +0.10(+3.54%)
Feb 03, 2004 2.712 2.792 2.712 2.763 12,452 +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.