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

Monarch Casino (NQ: MCRI )

66.97 UNCHANGED
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 (%)
Oct 31, 2011 9.659 9.804 9.265 9.421 22,826 -0.38(-3.92%)
Oct 28, 2011 9.485 9.924 9.485 9.805 24,451 +0.22(+2.29%)
Oct 27, 2011 9.338 9.695 9.201 9.585 84,673 +0.55(+6.08%)
Oct 26, 2011 8.725 9.247 8.569 9.036 65,830 +0.49(+5.79%)
Oct 25, 2011 8.716 8.880 8.432 8.542 19,142 -0.19(-2.20%)
Oct 24, 2011 8.670 8.908 8.578 8.734 46,466 +0.19(+2.25%)
Oct 21, 2011 8.642 9.274 8.432 8.542 25,853 +0.12(+1.41%)
Oct 20, 2011 8.349 8.697 8.331 8.423 21,343 -0.36(-4.07%)
Oct 19, 2011 9.082 9.247 8.674 8.780 17,960 -0.29(-3.23%)
Oct 18, 2011 9.009 9.338 8.761 9.073 27,154 +0.05(+0.61%)
Oct 17, 2011 9.302 9.302 8.917 9.018 23,775 -0.48(-5.01%)
Oct 14, 2011 9.512 9.585 9.311 9.494 16,737 +0.10(+1.07%)
Oct 13, 2011 9.512 9.604 9.201 9.393 7,067 -0.22(-2.29%)
Oct 12, 2011 9.695 9.796 9.521 9.613 12,106 -0.01(-0.10%)
Oct 11, 2011 9.448 9.659 9.320 9.622 12,650 +0.04(+0.38%)
Oct 10, 2011 9.384 9.732 9.219 9.585 23,332 +0.38(+4.18%)
Oct 07, 2011 10.12 10.12 9.009 9.201 47,026 -0.70(-7.12%)
Oct 06, 2011 9.833 10.02 9.659 9.906 22,328 +0.02(+0.19%)
Oct 05, 2011 9.384 10.07 8.670 9.888 61,743 +0.49(+5.26%)
Oct 04, 2011 7.645 9.430 7.580 9.393 38,917 +1.57(+20.00%)
Oct 03, 2011 8.862 8.862 7.818 7.828 48,262 -1.13(-12.58%)
Sep 30, 2011 8.789 9.384 8.569 8.954 35,170 -0.05(-0.51%)
Sep 29, 2011 8.871 8.999 8.514 8.999 7,522 +0.34(+3.91%)
Sep 28, 2011 8.945 9.183 8.597 8.661 21,427 -0.33(-3.67%)
Sep 27, 2011 8.853 9.183 8.743 8.990 31,383 +0.36(+4.14%)
Sep 26, 2011 8.578 8.780 8.258 8.633 12,985 +0.20(+2.39%)
Sep 23, 2011 8.331 8.542 8.322 8.432 9,553 +0.15(+1.77%)
Sep 22, 2011 8.258 8.414 8.258 8.285 25,318 -0.28(-3.31%)
Sep 21, 2011 9.137 9.292 8.432 8.569 34,912 -0.52(-5.74%)
Sep 20, 2011 9.082 9.616 8.880 9.091 18,962 -0.08(-0.90%)
Sep 19, 2011 9.027 9.375 8.990 9.173 12,092 +0.00(+0.00%)
Sep 16, 2011 9.274 9.283 9.146 9.173 31,074 +0.02(+0.20%)
Sep 15, 2011 9.338 9.421 9.073 9.155 19,699 -0.18(-1.96%)
Sep 14, 2011 9.201 9.393 9.192 9.338 14,502 +0.17(+1.90%)
Sep 13, 2011 8.972 9.265 8.661 9.164 16,770 +0.23(+2.56%)
Sep 12, 2011 8.606 9.357 8.597 8.935 26,283 +0.23(+2.63%)
Sep 09, 2011 8.826 9.292 8.566 8.707 20,283 -0.18(-2.06%)
Sep 08, 2011 8.743 9.146 8.743 8.890 17,064 +0.04(+0.41%)
Sep 07, 2011 8.688 8.917 8.652 8.853 29,268 +0.30(+3.53%)
Sep 06, 2011 8.386 8.697 8.368 8.551 17,723 -0.20(-2.30%)
Sep 02, 2011 8.734 9.036 8.578 8.752 45,558 -0.16(-1.85%)
Sep 01, 2011 9.430 9.906 8.826 8.917 32,950 -0.39(-4.23%)
Aug 31, 2011 9.567 9.613 9.292 9.311 24,292 -0.21(-2.21%)
Aug 30, 2011 9.146 9.567 9.091 9.521 21,038 +0.35(+3.79%)
Aug 29, 2011 8.661 9.228 8.624 9.173 32,944 +0.59(+6.82%)
Aug 26, 2011 8.377 8.652 8.377 8.588 9,555 +0.16(+1.85%)
Aug 25, 2011 8.880 8.917 8.404 8.432 14,616 -0.61(-6.78%)
Aug 24, 2011 8.853 9.100 8.716 9.045 25,949 +0.11(+1.23%)
Aug 23, 2011 8.349 9.054 8.340 8.935 24,837 +0.62(+7.49%)
Aug 22, 2011 8.899 8.899 8.285 8.313 26,674 -0.32(-3.71%)
Aug 19, 2011 8.789 9.201 8.578 8.633 19,222 -0.26(-2.88%)
Aug 18, 2011 9.018 9.192 8.633 8.890 49,614 -0.37(-3.96%)
Aug 17, 2011 9.411 9.631 9.173 9.256 14,954 -0.10(-1.08%)
Aug 16, 2011 9.622 9.622 9.283 9.357 21,970 -0.23(-2.39%)
Aug 15, 2011 8.597 9.704 8.597 9.585 72,692 +1.07(+12.58%)
Aug 12, 2011 8.679 8.798 8.404 8.514 34,508 -0.18(-2.11%)
Aug 11, 2011 8.322 8.826 8.130 8.697 42,688 +0.49(+6.03%)
Aug 10, 2011 9.155 9.421 8.148 8.203 57,687 -1.33(-13.93%)
Aug 09, 2011 9.352 9.613 8.606 9.530 39,516 +0.49(+5.47%)
Aug 08, 2011 9.622 9.961 8.880 9.036 41,653 -0.85(-8.61%)
Aug 05, 2011 10.13 10.15 9.558 9.888 20,845 -0.13(-1.28%)
Aug 04, 2011 10.14 10.42 9.759 10.02 84,513 -0.31(-3.01%)
Aug 03, 2011 10.10 10.39 9.942 10.33 41,411 +0.27(+2.73%)
Aug 02, 2011 10.38 10.38 10.01 10.05 36,144 -0.40(-3.85%)
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.