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

Monarch Casino (NQ: MCRI )

66.97 +0.37 (+0.56%)
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 (%)
Mar 31, 2010 8.057 8.176 7.782 7.782 25,367 -0.33(-4.06%)
Mar 30, 2010 8.148 8.230 8.066 8.111 15,803 +0.00(+0.00%)
Mar 29, 2010 8.533 8.533 7.992 8.111 52,525 -0.38(-4.42%)
Mar 26, 2010 8.441 8.780 8.441 8.487 36,605 +0.05(+0.65%)
Mar 25, 2010 8.514 8.761 8.395 8.432 37,178 -0.04(-0.43%)
Mar 24, 2010 8.569 8.633 8.468 8.468 22,158 -0.11(-1.28%)
Mar 23, 2010 8.487 8.661 8.405 8.578 35,435 +0.14(+1.63%)
Mar 22, 2010 7.873 8.459 7.617 8.441 42,063 +0.53(+6.71%)
Mar 19, 2010 7.736 7.919 7.581 7.910 112,250 +0.24(+3.10%)
Mar 18, 2010 7.535 7.846 7.535 7.672 26,031 +0.16(+2.07%)
Mar 17, 2010 7.278 7.553 7.278 7.516 163,204 +0.27(+3.79%)
Mar 16, 2010 7.233 7.278 7.049 7.242 24,947 -0.01(-0.13%)
Mar 15, 2010 7.223 7.315 7.141 7.251 102,361 -0.05(-0.63%)
Mar 12, 2010 7.544 7.544 7.214 7.297 30,174 -0.02(-0.25%)
Mar 11, 2010 7.471 7.580 7.223 7.315 71,555 -0.24(-3.15%)
Mar 10, 2010 7.635 7.809 7.242 7.553 58,178 -0.10(-1.32%)
Mar 09, 2010 7.654 7.791 7.553 7.654 60,489 -0.05(-0.71%)
Mar 08, 2010 7.672 7.837 7.635 7.709 24,901 +0.07(+0.96%)
Mar 05, 2010 7.287 7.718 7.168 7.635 52,107 +0.37(+5.04%)
Mar 04, 2010 7.141 7.342 7.141 7.269 43,817 +0.13(+1.79%)
Mar 03, 2010 7.095 7.205 6.995 7.141 42,705 +0.07(+1.04%)
Mar 02, 2010 6.967 7.068 6.885 7.068 42,793 +0.22(+3.21%)
Mar 01, 2010 7.004 7.004 6.802 6.848 57,661 +0.03(+0.40%)
Feb 26, 2010 6.711 7.077 6.692 6.821 53,132 +0.12(+1.78%)
Feb 25, 2010 6.683 6.756 6.555 6.702 15,734 -0.09(-1.35%)
Feb 24, 2010 6.857 6.866 6.665 6.793 19,829 -0.08(-1.20%)
Feb 23, 2010 6.775 6.940 6.711 6.875 28,914 +0.10(+1.49%)
Feb 22, 2010 6.601 6.894 6.546 6.775 20,101 +0.17(+2.64%)
Feb 19, 2010 6.409 6.628 6.409 6.601 15,109 +0.19(+3.00%)
Feb 18, 2010 6.509 6.509 6.354 6.409 40,321 -0.08(-1.27%)
Feb 17, 2010 6.528 6.619 6.436 6.491 62,841 +0.00(+0.00%)
Feb 16, 2010 6.564 6.674 6.280 6.491 61,011 -0.04(-0.56%)
Feb 12, 2010 6.180 6.528 6.528 6.528 40,414 +0.20(+3.18%)
Feb 11, 2010 6.116 6.326 6.106 6.326 29,088 +0.17(+2.83%)
Feb 10, 2010 6.308 6.345 6.097 6.152 11,022 -0.18(-2.89%)
Feb 09, 2010 6.097 6.482 6.097 6.335 28,667 +0.33(+5.49%)
Feb 08, 2010 6.070 6.171 5.960 6.006 35,743 -0.23(-3.67%)
Feb 05, 2010 5.951 6.235 5.951 6.235 27,460 +0.27(+4.61%)
Feb 04, 2010 6.299 6.314 5.960 5.960 44,590 -0.41(-6.47%)
Feb 03, 2010 6.409 6.573 6.253 6.372 27,996 -0.05(-0.85%)
Feb 02, 2010 6.363 6.555 6.253 6.427 37,074 +0.05(+0.72%)
Feb 01, 2010 6.555 6.683 6.337 6.381 31,758 -0.16(-2.52%)
Jan 29, 2010 6.518 6.702 6.491 6.546 34,734 +0.07(+1.13%)
Jan 28, 2010 6.528 6.711 6.464 6.473 29,073 -0.02(-0.28%)
Jan 27, 2010 6.473 6.573 6.464 6.491 29,800 +0.03(+0.42%)
Jan 26, 2010 6.766 6.802 6.464 6.464 25,188 -0.33(-4.85%)
Jan 25, 2010 6.839 7.040 6.756 6.793 32,510 -0.05(-0.67%)
Jan 22, 2010 7.059 7.187 6.821 6.839 50,230 -0.26(-3.61%)
Jan 21, 2010 7.123 7.178 7.049 7.095 47,508 -0.01(-0.13%)
Jan 20, 2010 6.949 7.315 6.949 7.104 35,244 -0.24(-3.24%)
Jan 19, 2010 6.985 7.379 6.985 7.342 47,655 +0.35(+4.97%)
Jan 15, 2010 7.159 6.995 6.995 6.995 41,397 -0.14(-1.93%)
Jan 14, 2010 7.059 7.205 7.031 7.132 29,648 +0.07(+1.04%)
Jan 13, 2010 6.967 7.342 6.903 7.059 54,802 +0.10(+1.45%)
Jan 12, 2010 7.141 7.342 6.903 6.958 53,503 -0.24(-3.31%)
Jan 11, 2010 7.388 7.416 7.159 7.196 17,869 -0.13(-1.75%)
Jan 08, 2010 7.507 7.507 7.260 7.324 58,397 -0.23(-3.03%)
Jan 07, 2010 7.498 7.562 7.132 7.553 70,705 +0.08(+1.10%)
Jan 06, 2010 7.544 7.727 7.370 7.471 34,231 -0.11(-1.45%)
Jan 05, 2010 7.773 8.002 7.425 7.580 76,147 -0.20(-2.59%)
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.