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 (%)
Apr 29, 2005 16.93 16.95 16.04 16.48 149,559 +0.02(+0.11%)
Apr 28, 2005 17.16 17.33 16.28 16.46 215,882 -0.92(-5.27%)
Apr 27, 2005 17.95 17.95 15.75 17.37 477,108 -0.33(-1.86%)
Apr 26, 2005 16.90 18.24 16.82 17.70 278,490 +0.68(+3.98%)
Apr 25, 2005 16.55 17.11 16.48 17.03 249,873 +0.35(+2.09%)
Apr 22, 2005 16.93 17.26 16.40 16.68 268,458 -0.56(-3.24%)
Apr 21, 2005 19.00 19.00 16.53 17.24 453,346 -1.03(-5.61%)
Apr 20, 2005 18.46 19.04 18.08 18.26 301,684 -0.02(-0.10%)
Apr 19, 2005 18.54 18.72 17.99 18.28 480,693 +0.47(+2.62%)
Apr 18, 2005 15.81 17.94 15.56 17.81 644,941 +1.85(+11.58%)
Apr 15, 2005 16.42 17.20 15.23 15.96 649,982 -0.83(-4.95%)
Apr 14, 2005 20.56 20.56 16.72 16.80 1,813,940 -5.03(-23.03%)
Apr 13, 2005 22.31 22.33 21.56 21.82 189,918 -0.18(-0.83%)
Apr 12, 2005 22.34 22.60 21.08 22.01 410,279 +0.04(+0.17%)
Apr 11, 2005 21.57 22.88 21.45 21.97 874,408 +0.46(+2.13%)
Apr 08, 2005 21.15 22.63 20.87 21.51 1,053,843 +0.74(+3.57%)
Apr 07, 2005 18.60 21.10 18.59 20.77 1,094,184 +2.15(+11.55%)
Apr 06, 2005 19.14 19.14 18.31 18.62 164,239 -0.13(-0.68%)
Apr 05, 2005 18.46 19.08 18.01 18.75 294,990 +0.46(+2.50%)
Apr 04, 2005 18.77 19.21 17.80 18.29 460,075 +0.03(+0.15%)
Apr 01, 2005 18.25 18.41 17.71 18.26 260,859 +0.05(+0.25%)
Mar 31, 2005 17.85 18.29 17.35 18.22 274,148 +9.29(+104.15%)
Mar 30, 2005 8.673 8.932 8.673 8.923 212,398 +0.28(+3.26%)
Mar 29, 2005 9.097 9.097 8.520 8.641 372,447 -0.45(-4.98%)
Mar 28, 2005 9.108 9.383 8.941 9.094 383,325 +0.16(+1.74%)
Mar 24, 2005 8.987 8.987 8.747 8.939 151,191 +0.27(+3.06%)
Mar 23, 2005 9.097 9.097 8.650 8.673 294,861 -0.34(-3.81%)
Mar 22, 2005 8.902 9.245 8.717 9.017 437,228 +0.24(+2.79%)
Mar 21, 2005 8.937 8.982 8.710 8.772 350,378 +0.06(+0.68%)
Mar 18, 2005 8.834 9.010 8.547 8.712 438,353 -0.18(-1.98%)
Mar 17, 2005 8.701 9.012 8.580 8.888 363,544 +0.50(+5.92%)
Mar 16, 2005 8.550 8.572 8.150 8.392 268,865 -0.25(-2.94%)
Mar 15, 2005 8.156 8.765 7.987 8.646 482,784 +0.61(+7.60%)
Mar 14, 2005 7.552 8.209 7.520 8.035 664,669 +0.49(+6.43%)
Mar 11, 2005 7.142 7.824 7.142 7.550 266,820 +0.24(+3.32%)
Mar 10, 2005 7.323 7.490 6.936 7.307 338,127 -0.12(-1.57%)
Mar 09, 2005 8.117 8.117 7.325 7.424 454,897 -0.70(-8.57%)
Mar 08, 2005 8.136 8.216 7.909 8.120 430,627 +0.02(+0.23%)
Mar 07, 2005 8.110 8.136 7.563 8.101 1,288,204 -0.20(-2.37%)
Mar 04, 2005 9.628 9.628 8.081 8.298 2,332,295 -1.27(-13.23%)
Mar 03, 2005 9.513 9.930 9.497 9.564 425,047 +0.06(+0.65%)
Mar 02, 2005 9.074 9.950 9.040 9.502 1,686,243 +0.46(+5.09%)
Mar 01, 2005 8.966 9.152 8.813 9.042 313,836 +0.26(+2.97%)
Feb 28, 2005 8.788 9.197 8.696 8.781 635,761 +0.08(+0.97%)
Feb 25, 2005 8.261 8.696 8.261 8.696 214,347 +0.26(+3.09%)
Feb 24, 2005 8.241 8.479 8.124 8.435 130,282 -0.04(-0.49%)
Feb 23, 2005 8.969 8.969 8.241 8.477 397,228 -0.22(-2.58%)
Feb 22, 2005 9.234 9.378 8.676 8.701 607,011 -0.52(-5.63%)
Feb 18, 2005 9.154 9.234 8.715 9.220 297,723 +0.29(+3.28%)
Feb 17, 2005 9.200 9.202 8.902 8.927 306,307 -0.27(-2.98%)
Feb 16, 2005 9.197 9.323 8.818 9.202 869,304 +0.36(+4.09%)
Feb 15, 2005 8.243 8.868 8.241 8.840 232,785 +0.33(+3.93%)
Feb 14, 2005 8.170 8.879 8.170 8.506 439,188 +0.49(+6.17%)
Feb 11, 2005 7.666 8.168 7.470 8.012 162,019 +0.38(+4.91%)
Feb 10, 2005 7.801 7.833 7.511 7.637 94,770 -0.01(-0.15%)
Feb 09, 2005 8.067 8.213 7.495 7.648 128,773 -0.52(-6.39%)
Feb 08, 2005 8.021 8.193 7.941 8.170 82,366 +0.15(+1.83%)
Feb 07, 2005 8.090 8.266 7.907 8.023 162,515 -0.15(-1.82%)
Feb 04, 2005 7.870 8.239 7.849 8.172 294,577 +0.32(+4.14%)
Feb 03, 2005 7.982 7.982 7.696 7.847 163,625 -0.04(-0.46%)
Feb 02, 2005 7.779 8.035 7.666 7.884 268,616 +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.