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 (%)
Apr 30, 2003 1.988 1.988 1.928 1.965 13,819 -0.02(-1.15%)
Apr 29, 2003 1.983 1.990 1.953 1.988 15,793 +0.05(+2.60%)
Apr 28, 2003 1.937 1.953 1.858 1.937 52,207 -0.00(-0.13%)
Apr 25, 2003 1.912 1.940 1.880 1.940 37,290 +0.01(+0.48%)
Apr 24, 2003 1.963 1.981 1.903 1.930 10,309 -0.05(-2.43%)
Apr 23, 2003 1.963 1.990 1.926 1.978 71,291 +0.00(+0.23%)
Apr 22, 2003 1.919 1.992 1.903 1.974 13,161 +0.06(+3.22%)
Apr 21, 2003 1.853 1.949 1.853 1.912 24,348 +0.04(+1.94%)
Apr 17, 2003 2.006 2.049 1.835 1.876 37,948 -0.05(-2.60%)
Apr 16, 2003 2.056 2.056 1.926 1.926 69,755 -0.13(-6.42%)
Apr 15, 2003 2.040 2.058 1.994 2.058 19,742 +0.04(+1.92%)
Apr 14, 2003 1.969 2.040 1.969 2.020 22,374 +0.02(+0.92%)
Apr 11, 2003 1.969 2.001 1.928 2.001 14,916 +0.03(+1.61%)
Apr 10, 2003 2.083 2.083 1.969 1.969 11,187 -0.06(-3.14%)
Apr 09, 2003 2.022 2.033 2.017 2.033 1,316 -0.01(-0.34%)
Apr 08, 2003 2.040 2.040 2.040 2.040 19,303 -0.03(-1.43%)
Apr 07, 2003 2.040 2.077 2.040 2.070 20,400 +0.03(+1.35%)
Apr 04, 2003 2.072 2.074 1.999 2.042 29,613 +0.01(+0.32%)
Apr 03, 2003 2.074 2.079 2.035 2.035 4,606 -0.05(-2.60%)
Apr 02, 2003 2.088 2.113 2.022 2.090 63,394 -0.04(-1.95%)
Apr 01, 2003 2.086 2.143 2.070 2.131 10,529 +0.05(+2.63%)
Mar 31, 2003 1.937 2.081 1.937 2.077 29,613 +0.10(+5.07%)
Mar 28, 2003 1.963 1.990 1.949 1.976 7,238 -0.07(-3.23%)
Mar 27, 2003 1.896 2.058 1.896 2.042 25,445 +0.06(+2.98%)
Mar 26, 2003 2.010 2.010 1.937 1.983 23,910 -0.07(-3.23%)
Mar 25, 2003 2.058 2.058 1.983 2.049 19,744 +0.02(+0.78%)
Mar 24, 2003 2.074 2.074 2.029 2.033 5,483 -0.03(-1.65%)
Mar 21, 2003 1.940 2.067 1.939 2.067 27,200 +0.06(+3.07%)
Mar 20, 2003 1.903 2.029 1.903 2.006 33,781 +0.08(+4.39%)
Mar 19, 2003 1.858 1.949 1.858 1.922 21,497 +0.02(+0.84%)
Mar 18, 2003 1.858 1.906 1.849 1.906 14,569 +0.04(+1.95%)
Mar 17, 2003 1.865 1.878 1.844 1.869 20,619 +0.01(+0.74%)
Mar 14, 2003 1.887 1.892 1.839 1.855 15,574 +0.01(+0.74%)
Mar 13, 2003 1.819 1.842 1.798 1.842 565,505 +0.02(+1.25%)
Mar 12, 2003 1.846 1.867 1.817 1.819 20,400 -0.03(-1.60%)
Mar 11, 2003 1.874 1.942 1.846 1.849 33,781 -0.02(-0.98%)
Mar 10, 2003 1.849 1.965 1.830 1.867 24,787 +0.01(+0.37%)
Mar 07, 2003 1.837 1.910 1.837 1.860 9,432 +0.04(+2.00%)
Mar 06, 2003 1.894 1.935 1.789 1.823 73,704 -0.09(-4.65%)
Mar 05, 2003 1.892 1.915 1.892 1.912 16,890 -0.03(-1.53%)
Mar 04, 2003 1.997 2.020 1.894 1.942 35,097 -0.10(-5.12%)
Mar 03, 2003 2.070 2.104 2.047 2.047 4,167 -0.03(-1.65%)
Feb 28, 2003 2.220 2.270 2.081 2.081 21,716 -0.17(-7.67%)
Feb 27, 2003 2.316 2.316 2.243 2.254 48,916 -0.08(-3.23%)
Feb 26, 2003 2.206 2.330 2.200 2.330 16,890 +0.12(+5.58%)
Feb 25, 2003 2.227 2.254 2.200 2.206 10,529 -0.03(-1.33%)
Feb 24, 2003 2.222 2.279 2.209 2.236 41,239 -0.00(-0.19%)
Feb 21, 2003 2.131 2.240 2.131 2.240 23,910 +0.14(+6.84%)
Feb 20, 2003 1.967 2.099 1.967 2.097 5,264 +0.13(+6.61%)
Feb 19, 2003 1.926 2.001 1.912 1.967 40,581 +0.03(+1.65%)
Feb 18, 2003 1.878 1.935 1.878 1.935 23,910 -0.00(-0.12%)
Feb 14, 2003 1.972 1.972 1.906 1.937 28,077 -0.05(-2.30%)
Feb 13, 2003 1.967 1.985 1.967 1.983 9,432 +0.01(+0.46%)
Feb 12, 2003 2.004 2.004 1.972 1.974 3,071 -0.02(-1.14%)
Feb 11, 2003 2.008 2.054 1.947 1.997 22,155 +0.01(+0.57%)
Feb 10, 2003 1.917 1.985 1.915 1.985 7,238 +0.09(+4.56%)
Feb 07, 2003 1.890 1.906 1.890 1.899 94,324 -0.01(-0.36%)
Feb 06, 2003 1.883 1.912 1.883 1.906 8,116 +0.02(+0.97%)
Feb 05, 2003 1.876 1.910 1.876 1.887 29,832 -0.02(-0.96%)
Feb 04, 2003 1.937 2.047 1.871 1.906 16,232 -0.08(-4.01%)
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.