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

Monarch Casino (NQ: MCRI )

67.13 -0.33 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Feb 28, 2003 2.229 2.279 2.090 2.090 21,630 -0.17(-7.67%)
Feb 27, 2003 2.325 2.325 2.252 2.263 48,722 -0.08(-3.23%)
Feb 26, 2003 2.215 2.339 2.208 2.339 16,823 +0.12(+5.58%)
Feb 25, 2003 2.236 2.263 2.208 2.215 10,487 -0.03(-1.33%)
Feb 24, 2003 2.231 2.288 2.218 2.245 41,075 -0.00(-0.19%)
Feb 21, 2003 2.140 2.249 2.140 2.249 23,814 +0.14(+6.84%)
Feb 20, 2003 1.975 2.108 1.975 2.105 5,243 +0.13(+6.60%)
Feb 19, 2003 1.934 2.009 1.920 1.975 40,419 +0.03(+1.65%)
Feb 18, 2003 1.886 1.943 1.886 1.943 23,814 -0.00(-0.12%)
Feb 14, 2003 1.980 1.980 1.913 1.945 27,966 -0.05(-2.30%)
Feb 13, 2003 1.975 1.993 1.975 1.991 9,394 +0.01(+0.46%)
Feb 12, 2003 2.012 2.012 1.980 1.982 3,058 -0.02(-1.14%)
Feb 11, 2003 2.016 2.062 1.954 2.005 22,067 +0.01(+0.57%)
Feb 10, 2003 1.925 1.993 1.922 1.993 7,210 +0.09(+4.56%)
Feb 07, 2003 1.897 1.913 1.897 1.906 93,948 -0.01(-0.36%)
Feb 06, 2003 1.890 1.920 1.890 1.913 8,083 +0.02(+0.97%)
Feb 05, 2003 1.883 1.918 1.883 1.895 29,714 -0.02(-0.96%)
Feb 04, 2003 1.945 2.055 1.879 1.913 16,167 -0.08(-4.01%)
Feb 03, 2003 2.087 2.087 1.913 1.993 57,024 -0.04(-2.15%)
Jan 31, 2003 2.085 2.094 2.005 2.037 50,688 -0.01(-0.55%)
Jan 30, 2003 2.117 2.128 1.984 2.048 58,772 -0.08(-3.77%)
Jan 29, 2003 2.254 2.300 2.080 2.128 97,225 -0.16(-7.19%)
Jan 28, 2003 2.254 2.304 2.231 2.293 20,756 -0.03(-1.28%)
Jan 27, 2003 2.575 2.671 2.293 2.323 22,067 -0.02(-0.88%)
Jan 24, 2003 2.483 2.504 2.288 2.343 72,974 -0.21(-8.15%)
Jan 23, 2003 2.678 2.689 2.497 2.551 13,109 -0.04(-1.60%)
Jan 22, 2003 2.678 2.678 2.593 2.593 3,495 -0.12(-4.31%)
Jan 21, 2003 2.675 2.742 2.609 2.710 33,428 -0.01(-0.50%)
Jan 17, 2003 2.714 2.776 2.639 2.723 22,285 -0.02(-0.82%)
Jan 16, 2003 2.728 2.774 2.726 2.746 3,495 -0.04(-1.32%)
Jan 15, 2003 2.662 2.783 2.636 2.783 3,932 +0.05(+1.75%)
Jan 14, 2003 2.609 2.762 2.604 2.735 22,722 +0.01(+0.42%)
Jan 13, 2003 2.517 2.723 2.366 2.723 43,697 +0.21(+8.18%)
Jan 10, 2003 2.744 2.744 2.462 2.517 162,116 -0.25(-9.02%)
Jan 09, 2003 2.746 2.886 2.728 2.767 67,730 -0.01(-0.49%)
Jan 08, 2003 2.973 2.973 2.689 2.781 53,747 -0.19(-6.54%)
Jan 07, 2003 2.986 2.996 2.975 2.975 2,840 -0.07(-2.26%)
Jan 06, 2003 3.089 3.089 2.998 3.044 49,814 +0.00(+0.08%)
Jan 03, 2003 3.032 3.089 2.925 3.041 14,420 -0.05(-1.48%)
Jan 02, 2003 3.089 3.112 3.062 3.087 29,277 -0.05(-1.75%)
Dec 31, 2002 2.975 3.147 2.929 3.142 38,016 +0.16(+5.37%)
Dec 30, 2002 2.977 3.062 2.975 2.982 9,176 -0.05(-1.73%)
Dec 27, 2002 3.032 3.135 3.030 3.035 8,520 +0.00(+0.16%)
Dec 26, 2002 3.019 3.069 2.977 3.030 4,151 +0.10(+3.51%)
Dec 24, 2002 2.929 3.078 2.927 2.927 7,428 -0.01(-0.27%)
Dec 23, 2002 2.922 3.030 2.861 2.935 10,705 +0.03(+1.06%)
Dec 20, 2002 2.922 3.030 2.861 2.904 14,201 -0.08(-2.75%)
Dec 19, 2002 3.007 3.007 2.986 2.986 436 +0.06(+2.10%)
Dec 18, 2002 2.977 2.980 2.920 2.925 4,151 -0.05(-1.69%)
Dec 17, 2002 3.009 3.009 2.975 2.975 5,462 -0.07(-2.33%)
Dec 16, 2002 3.044 3.048 3.044 3.046 3,277 +0.00(+0.08%)
Dec 13, 2002 3.044 3.044 3.044 3.044 218 -0.04(-1.26%)
Dec 12, 2002 3.019 3.101 2.991 3.083 68,604 +0.00(+0.07%)
Dec 11, 2002 3.078 3.080 3.078 3.080 1,966 -0.02(-0.59%)
Dec 10, 2002 3.099 3.099 3.099 3.099 655 -0.03(-0.81%)
Dec 09, 2002 3.103 3.124 3.101 3.124 17,478 +0.00(+0.00%)
Dec 06, 2002 3.124 3.124 3.124 3.124 1,529 -0.00(-0.12%)
Dec 05, 2002 3.124 3.147 3.124 3.128 27,092 +0.00(+0.12%)
Dec 04, 2002 3.032 3.128 3.032 3.124 114,267 +0.09(+2.94%)
Dec 03, 2002 3.025 3.128 3.025 3.035 2,621 -0.08(-2.50%)
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.