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

Monarch Casino (NQ: MCRI )

68.77 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 29, 2005 17.01 17.03 16.11 16.55 148,866 +0.02(+0.11%)
Apr 28, 2005 17.24 17.41 16.35 16.54 214,881 -0.92(-5.27%)
Apr 27, 2005 18.03 18.03 15.83 17.45 474,897 -0.33(-1.86%)
Apr 26, 2005 16.98 18.33 16.89 17.79 277,199 +0.68(+3.98%)
Apr 25, 2005 16.63 17.19 16.55 17.11 248,716 +0.35(+2.09%)
Apr 22, 2005 17.01 17.34 16.48 16.76 267,214 -0.56(-3.24%)
Apr 21, 2005 19.09 19.09 16.61 17.32 451,245 -1.03(-5.61%)
Apr 20, 2005 18.55 19.13 18.16 18.35 300,286 -0.02(-0.10%)
Apr 19, 2005 18.62 18.81 18.07 18.37 478,466 +0.47(+2.62%)
Apr 18, 2005 15.88 18.03 15.63 17.90 641,952 +1.86(+11.58%)
Apr 15, 2005 16.50 17.28 15.30 16.04 646,971 -0.84(-4.95%)
Apr 14, 2005 20.66 20.66 16.80 16.87 1,805,535 -5.05(-23.03%)
Apr 13, 2005 22.41 22.43 21.66 21.92 189,038 -0.18(-0.83%)
Apr 12, 2005 22.45 22.71 21.18 22.11 408,378 +0.04(+0.17%)
Apr 11, 2005 21.67 22.99 21.55 22.07 870,356 +0.46(+2.13%)
Apr 08, 2005 21.25 22.73 20.97 21.61 1,048,959 +0.74(+3.57%)
Apr 07, 2005 18.69 21.20 18.68 20.87 1,089,114 +2.16(+11.55%)
Apr 06, 2005 19.23 19.23 18.39 18.71 163,478 -0.13(-0.68%)
Apr 05, 2005 18.55 19.17 18.10 18.83 293,623 +0.46(+2.50%)
Apr 04, 2005 18.85 19.30 17.89 18.37 457,943 +0.03(+0.15%)
Apr 01, 2005 18.34 18.49 17.80 18.35 259,650 +0.05(+0.25%)
Mar 31, 2005 17.93 18.37 17.43 18.30 272,878 +9.34(+104.15%)
Mar 30, 2005 8.714 8.974 8.714 8.964 211,414 +0.28(+3.26%)
Mar 29, 2005 9.139 9.139 8.560 8.682 370,721 -0.46(-4.98%)
Mar 28, 2005 9.151 9.426 8.983 9.137 381,549 +0.16(+1.74%)
Mar 24, 2005 9.029 9.029 8.787 8.980 150,491 +0.27(+3.06%)
Mar 23, 2005 9.139 9.139 8.691 8.714 293,494 -0.34(-3.81%)
Mar 22, 2005 8.944 9.289 8.757 9.059 435,202 +0.25(+2.79%)
Mar 21, 2005 8.978 9.024 8.751 8.813 348,754 +0.06(+0.68%)
Mar 18, 2005 8.875 9.052 8.587 8.753 436,322 -0.18(-1.98%)
Mar 17, 2005 8.741 9.054 8.619 8.930 361,859 +0.50(+5.92%)
Mar 16, 2005 8.590 8.612 8.187 8.431 267,619 -0.26(-2.94%)
Mar 15, 2005 8.194 8.806 8.024 8.686 480,547 +0.61(+7.60%)
Mar 14, 2005 7.587 8.247 7.555 8.072 661,589 +0.49(+6.43%)
Mar 11, 2005 7.176 7.861 7.176 7.585 265,584 +0.24(+3.32%)
Mar 10, 2005 7.357 7.525 6.969 7.341 336,561 -0.12(-1.57%)
Mar 09, 2005 8.155 8.155 7.360 7.458 452,789 -0.70(-8.57%)
Mar 08, 2005 8.173 8.254 7.946 8.157 428,632 +0.02(+0.23%)
Mar 07, 2005 8.148 8.173 7.599 8.139 1,282,235 -0.20(-2.37%)
Mar 04, 2005 9.672 9.672 8.118 8.337 2,321,488 -1.27(-13.23%)
Mar 03, 2005 9.558 9.976 9.541 9.608 423,078 +0.06(+0.65%)
Mar 02, 2005 9.116 9.997 9.082 9.546 1,678,429 +0.46(+5.09%)
Mar 01, 2005 9.008 9.194 8.854 9.084 312,382 +0.26(+2.97%)
Feb 28, 2005 8.829 9.240 8.737 8.822 632,815 +0.09(+0.97%)
Feb 25, 2005 8.300 8.737 8.300 8.737 213,353 +0.26(+3.09%)
Feb 24, 2005 8.279 8.518 8.162 8.475 129,679 -0.04(-0.49%)
Feb 23, 2005 9.010 9.010 8.279 8.516 395,387 -0.23(-2.58%)
Feb 22, 2005 9.277 9.422 8.716 8.741 604,198 -0.52(-5.63%)
Feb 18, 2005 9.197 9.277 8.755 9.263 296,343 +0.29(+3.28%)
Feb 17, 2005 9.243 9.245 8.944 8.969 304,888 -0.28(-2.98%)
Feb 16, 2005 9.240 9.367 8.859 9.245 865,276 +0.36(+4.09%)
Feb 15, 2005 8.281 8.909 8.279 8.882 231,706 +0.34(+3.93%)
Feb 14, 2005 8.208 8.921 8.208 8.546 437,153 +0.50(+6.17%)
Feb 11, 2005 7.702 8.206 7.504 8.049 161,269 +0.38(+4.91%)
Feb 10, 2005 7.838 7.870 7.546 7.672 94,331 -0.01(-0.15%)
Feb 09, 2005 8.104 8.252 7.530 7.684 128,176 -0.52(-6.39%)
Feb 08, 2005 8.058 8.231 7.978 8.208 81,985 +0.15(+1.83%)
Feb 07, 2005 8.127 8.304 7.944 8.061 161,762 -0.15(-1.82%)
Feb 04, 2005 7.907 8.277 7.886 8.210 293,212 +0.33(+4.14%)
Feb 03, 2005 8.019 8.019 7.732 7.884 162,867 -0.04(-0.46%)
Feb 02, 2005 7.815 8.072 7.702 7.921 267,372 +0.13(+1.68%)
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.