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, 2019 40.49 41.61 39.97 40.14 43,916 -0.39(-0.97%)
Feb 27, 2019 40.13 40.53 39.95 40.53 31,253 +0.17(+0.43%)
Feb 26, 2019 40.28 40.80 40.28 40.36 23,830 -0.34(-0.83%)
Feb 25, 2019 40.99 41.13 40.32 40.70 48,281 -0.40(-0.98%)
Feb 22, 2019 40.92 41.23 40.03 41.10 36,159 +0.29(+0.72%)
Feb 21, 2019 41.28 41.28 39.46 40.81 53,799 -0.23(-0.56%)
Feb 20, 2019 39.40 41.58 39.40 41.04 54,161 +1.25(+3.15%)
Feb 19, 2019 39.14 39.87 38.88 39.78 64,104 +0.63(+1.61%)
Feb 15, 2019 39.36 39.67 38.70 39.15 121,368 -0.21(-0.53%)
Feb 14, 2019 39.01 39.48 38.32 39.36 46,732 +0.19(+0.49%)
Feb 13, 2019 39.19 39.63 38.27 39.17 49,930 -0.19(-0.49%)
Feb 12, 2019 39.70 39.87 39.19 39.36 29,279 -0.05(-0.12%)
Feb 11, 2019 39.40 40.19 39.17 39.41 29,274 +0.06(+0.16%)
Feb 08, 2019 39.27 39.44 38.79 39.34 16,823 +0.06(+0.16%)
Feb 07, 2019 39.32 39.42 39.02 39.28 16,492 -0.28(-0.72%)
Feb 06, 2019 39.63 39.70 38.81 39.56 40,427 +0.10(+0.26%)
Feb 05, 2019 39.75 39.81 39.29 39.46 26,516 -0.11(-0.28%)
Feb 04, 2019 39.55 39.61 39.19 39.57 51,736 -0.06(-0.16%)
Feb 01, 2019 39.98 39.98 39.39 39.64 25,890 +0.05(+0.14%)
Jan 31, 2019 39.29 40.02 38.91 39.58 40,943 +0.26(+0.65%)
Jan 30, 2019 38.99 39.33 38.94 39.33 31,107 +0.33(+0.84%)
Jan 29, 2019 38.95 39.10 38.16 39.00 53,469 +0.04(+0.09%)
Jan 28, 2019 38.83 39.95 38.43 38.96 20,399 -0.16(-0.42%)
Jan 25, 2019 39.18 39.36 38.72 39.12 18,680 +0.30(+0.78%)
Jan 24, 2019 38.41 39.14 37.62 38.82 36,461 +0.40(+1.05%)
Jan 23, 2019 38.81 39.17 38.27 38.42 32,083 -0.27(-0.69%)
Jan 22, 2019 38.72 38.99 38.33 38.68 32,234 -0.24(-0.61%)
Jan 18, 2019 39.06 39.35 38.68 38.92 44,461 +0.11(+0.28%)
Jan 17, 2019 38.81 39.22 38.48 38.81 49,098 -0.09(-0.24%)
Jan 16, 2019 38.43 39.27 38.13 38.90 27,301 +0.47(+1.21%)
Jan 15, 2019 38.46 38.64 37.86 38.44 25,442 -0.01(-0.02%)
Jan 14, 2019 39.11 39.36 38.04 38.45 30,759 -0.89(-2.26%)
Jan 11, 2019 38.57 39.34 38.46 39.33 23,159 +0.53(+1.37%)
Jan 10, 2019 38.07 39.33 38.07 38.80 33,741 +0.47(+1.22%)
Jan 09, 2019 38.22 38.44 37.19 38.34 92,183 +0.20(+0.53%)
Jan 08, 2019 37.28 38.90 37.28 38.14 61,644 +1.14(+3.07%)
Jan 07, 2019 35.98 37.70 35.97 37.00 53,037 +1.01(+2.80%)
Jan 04, 2019 34.66 36.06 34.20 35.99 31,352 +1.78(+5.22%)
Jan 03, 2019 35.11 35.86 34.21 34.21 36,398 -1.11(-3.14%)
Jan 02, 2019 34.50 35.55 34.35 35.32 57,978 +0.40(+1.15%)
Dec 31, 2018 34.39 35.02 34.14 34.91 76,906 +0.54(+1.57%)
Dec 28, 2018 33.58 34.79 33.50 34.37 79,747 +0.79(+2.34%)
Dec 27, 2018 32.52 33.59 32.40 33.59 50,195 +0.49(+1.47%)
Dec 26, 2018 32.13 33.23 31.54 33.10 61,972 +1.27(+4.00%)
Dec 24, 2018 32.62 33.05 31.83 31.83 29,932 -0.99(-3.01%)
Dec 21, 2018 33.76 34.44 32.82 32.82 303,039 -1.15(-3.40%)
Dec 20, 2018 34.55 34.55 33.70 33.97 43,337 -0.82(-2.37%)
Dec 19, 2018 35.58 36.99 34.47 34.79 55,583 -0.55(-1.55%)
Dec 18, 2018 35.85 35.85 35.15 35.34 47,435 +0.15(+0.42%)
Dec 17, 2018 35.34 35.84 35.00 35.20 44,059 -0.14(-0.39%)
Dec 14, 2018 35.34 35.77 35.24 35.33 30,806 -0.35(-0.97%)
Dec 13, 2018 36.80 37.24 35.24 35.68 42,954 -1.10(-2.99%)
Dec 12, 2018 35.91 37.14 35.51 36.78 62,510 +1.16(+3.26%)
Dec 11, 2018 36.50 37.15 34.81 35.62 28,042 -0.42(-1.17%)
Dec 10, 2018 35.66 36.73 35.19 36.04 30,317 +0.29(+0.82%)
Dec 07, 2018 36.73 36.78 35.33 35.75 44,461 -1.02(-2.76%)
Dec 06, 2018 35.73 37.16 34.84 36.76 64,109 +0.79(+2.19%)
Dec 04, 2018 37.22 37.22 34.81 35.98 64,562 -1.30(-3.49%)
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.