Skip to main content

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

Historical Prices

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.