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

Monarch Casino (NQ: MCRI )

78.92 -0.02 (-0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Nov 28, 2003 2.268 2.311 2.268 2.311 8,050 +0.05(+2.02%)
Nov 26, 2003 2.257 2.268 2.247 2.265 13,161 +0.02(+0.80%)
Nov 25, 2003 2.259 2.268 2.227 2.247 13,602 -0.01(-0.40%)
Nov 24, 2003 2.263 2.268 2.254 2.257 27,266 -0.01(-0.49%)
Nov 21, 2003 2.268 2.268 2.245 2.268 14,194 -0.00(-0.01%)
Nov 20, 2003 2.282 2.284 2.266 2.268 20,893 -0.02(-0.70%)
Nov 19, 2003 2.291 2.311 2.284 2.284 9,980 -0.05(-2.05%)
Nov 18, 2003 2.393 2.393 2.302 2.332 52,240 -0.03(-1.25%)
Nov 17, 2003 2.471 2.471 2.361 2.361 22,442 -0.13(-5.39%)
Nov 14, 2003 2.567 2.603 2.462 2.496 28,196 -0.00(-0.18%)
Nov 13, 2003 2.587 2.587 2.500 2.500 11,944 -0.11(-4.19%)
Nov 12, 2003 2.621 2.642 2.610 2.610 4,376 +0.00(+0.00%)
Nov 11, 2003 2.612 2.628 2.610 2.610 7,938 -0.02(-0.69%)
Nov 10, 2003 2.530 2.642 2.530 2.628 15,594 +0.00(+0.00%)
Nov 07, 2003 2.576 2.640 2.571 2.628 30,620 +0.08(+2.95%)
Nov 06, 2003 2.516 2.564 2.512 2.553 22,157 +0.07(+2.66%)
Nov 05, 2003 2.500 2.500 2.437 2.487 6,471 +0.00(+0.09%)
Nov 04, 2003 2.439 2.485 2.393 2.485 7,019 +0.04(+1.69%)
Nov 03, 2003 2.341 2.443 2.330 2.443 21,935 +0.13(+5.61%)
Oct 31, 2003 2.216 2.341 2.159 2.314 38,227 +0.15(+6.83%)
Oct 30, 2003 2.216 2.216 2.166 2.166 118,453 +0.01(+0.65%)
Oct 29, 2003 2.234 2.250 2.143 2.152 155,525 -0.07(-3.18%)
Oct 28, 2003 2.222 2.279 2.222 2.222 95,420 +0.00(+0.00%)
Oct 27, 2003 2.222 2.257 2.222 2.222 7,458 -0.04(-1.71%)
Oct 24, 2003 2.266 2.266 2.234 2.261 2,632 -0.00(-0.21%)
Oct 23, 2003 2.257 2.279 2.257 2.266 7,896 -0.02(-0.79%)
Oct 22, 2003 2.261 2.284 2.257 2.284 1,754 +0.03(+1.21%)
Oct 21, 2003 2.337 2.337 2.222 2.257 26,761 -0.08(-3.32%)
Oct 20, 2003 2.334 2.348 2.302 2.334 7,677 -0.04(-1.54%)
Oct 17, 2003 2.462 2.462 2.348 2.371 12,722 -0.10(-4.15%)
Oct 16, 2003 2.405 2.473 2.430 2.473 5,264 +0.07(+2.84%)
Oct 15, 2003 2.457 2.457 2.405 2.405 1,754 -0.05(-1.86%)
Oct 14, 2003 2.507 2.507 2.450 2.450 24,129 -0.02(-0.92%)
Oct 13, 2003 2.473 2.507 2.421 2.473 65,807 +0.03(+1.40%)
Oct 10, 2003 2.462 2.462 2.438 2.439 6,580 -0.02(-0.93%)
Oct 09, 2003 2.432 2.471 2.412 2.462 14,697 +0.02(+0.93%)
Oct 08, 2003 2.418 2.473 2.407 2.439 7,677 -0.01(-0.47%)
Oct 07, 2003 2.456 2.471 2.407 2.450 29,503 +0.00(+0.00%)
Oct 06, 2003 2.494 2.500 2.409 2.450 26,542 -0.04(-1.56%)
Oct 03, 2003 2.469 2.489 2.469 2.489 8,554 +0.04(+1.58%)
Oct 02, 2003 2.462 2.473 2.446 2.450 5,922 -0.01(-0.46%)
Oct 01, 2003 2.542 2.555 2.455 2.462 111,512 -0.12(-4.51%)
Sep 30, 2003 2.521 2.580 2.521 2.578 16,423 +0.04(+1.71%)
Sep 29, 2003 2.507 2.587 2.507 2.535 12,161 -0.02(-0.71%)
Sep 26, 2003 2.553 2.553 2.553 2.553 2,412 +0.02(+0.89%)
Sep 25, 2003 2.523 2.564 2.500 2.530 5,483 +0.01(+0.45%)
Sep 24, 2003 2.580 2.580 2.507 2.519 18,864 -0.05(-2.13%)
Sep 23, 2003 2.551 2.573 2.462 2.573 107,046 +0.01(+0.44%)
Sep 22, 2003 2.485 2.564 2.485 2.562 33,561 +0.08(+3.12%)
Sep 19, 2003 2.416 2.507 2.416 2.485 8,554 -0.01(-0.46%)
Sep 18, 2003 2.418 2.496 2.418 2.496 16,013 +0.03(+1.39%)
Sep 17, 2003 2.439 2.462 2.428 2.462 56,813 +0.02(+0.84%)
Sep 16, 2003 2.425 2.443 2.425 2.441 21,277 +0.00(+0.09%)
Sep 15, 2003 2.425 2.439 2.425 2.439 54,620 +0.01(+0.47%)
Sep 12, 2003 2.425 2.428 2.396 2.428 38,387 +0.06(+2.39%)
Sep 11, 2003 2.339 2.439 2.339 2.371 11,845 +0.03(+1.28%)
Sep 10, 2003 2.298 2.366 2.298 2.341 10,529 +0.05(+1.99%)
Sep 09, 2003 2.250 2.300 2.250 2.295 143,679 +0.04(+1.92%)
Sep 08, 2003 2.232 2.279 2.232 2.252 36,852 -0.02(-0.79%)
Sep 05, 2003 2.286 2.286 2.245 2.270 12,503 -0.01(-0.41%)
Sep 04, 2003 2.279 2.279 2.279 2.279 0 +0.00(+0.00%)
Sep 03, 2003 2.279 2.279 2.257 2.279 34,439 +0.00(+0.00%)
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.