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 (%)
Jun 30, 2003 2.080 2.137 2.071 2.117 408,138 +0.05(+2.32%)
Jun 27, 2003 2.035 2.193 2.035 2.069 360,017 +0.04(+2.15%)
Jun 26, 2003 1.957 2.039 1.955 2.026 180,663 +0.08(+3.87%)
Jun 25, 2003 1.918 1.955 1.918 1.950 194,426 +0.04(+2.16%)
Jun 24, 2003 1.900 1.916 1.888 1.909 193,334 +0.02(+1.09%)
Jun 23, 2003 1.865 1.909 1.856 1.888 50,900 +0.03(+1.85%)
Jun 20, 2003 1.858 1.870 1.854 1.854 91,096 +0.00(+0.00%)
Jun 19, 2003 1.849 1.886 1.847 1.854 145,492 +0.01(+0.62%)
Jun 18, 2003 1.870 1.870 1.840 1.842 255,594 -0.03(-1.47%)
Jun 17, 2003 1.861 1.895 1.849 1.870 88,038 -0.00(-0.24%)
Jun 16, 2003 1.831 1.875 1.813 1.875 234,404 +0.06(+3.41%)
Jun 13, 2003 1.794 1.820 1.774 1.813 157,070 +0.03(+1.66%)
Jun 12, 2003 1.774 1.801 1.751 1.783 71,435 +0.05(+2.65%)
Jun 11, 2003 1.785 1.790 1.717 1.737 105,077 -0.02(-0.91%)
Jun 10, 2003 1.792 1.799 1.746 1.753 116,219 -0.01(-0.78%)
Jun 09, 2003 1.847 1.849 1.737 1.767 162,531 -0.07(-3.98%)
Jun 06, 2003 1.854 1.854 1.824 1.840 51,118 +0.01(+0.50%)
Jun 05, 2003 1.900 1.900 1.810 1.831 201,854 -0.03(-1.36%)
Jun 04, 2003 1.927 1.927 1.849 1.856 87,164 -0.05(-2.87%)
Jun 03, 2003 1.897 1.911 1.831 1.911 254,502 -0.02(-1.07%)
Jun 02, 2003 1.980 2.010 1.900 1.932 115,126 -0.04(-2.20%)
May 30, 2003 1.911 2.000 1.911 1.975 29,710 +0.08(+4.48%)
May 29, 2003 1.895 1.911 1.875 1.891 26,214 +0.05(+2.61%)
May 28, 2003 1.888 1.888 1.842 1.842 32,986 -0.02(-0.98%)
May 27, 2003 1.822 1.863 1.820 1.861 25,777 +0.03(+1.63%)
May 23, 2003 1.840 1.854 1.831 1.831 15,510 +0.01(+0.38%)
May 22, 2003 1.824 1.852 1.813 1.824 124,738 -0.01(-0.50%)
May 21, 2003 1.836 1.836 1.808 1.833 173,236 -0.00(-0.12%)
May 20, 2003 1.845 1.854 1.822 1.836 81,047 +0.00(+0.12%)
May 19, 2003 1.840 1.845 1.808 1.833 30,365 -0.00(-0.25%)
May 16, 2003 1.886 1.886 1.836 1.838 80,392 -0.02(-1.23%)
May 15, 2003 1.891 1.891 1.838 1.861 67,721 +0.00(+0.12%)
May 14, 2003 1.865 1.884 1.854 1.858 120,588 -0.01(-0.37%)
May 13, 2003 1.858 1.877 1.833 1.865 154,230 -0.00(-0.24%)
May 12, 2003 1.877 1.877 1.829 1.870 127,797 +0.00(+0.12%)
May 09, 2003 1.881 1.913 1.852 1.868 146,366 -0.01(-0.73%)
May 08, 2003 1.888 1.900 1.877 1.881 194,208 -0.01(-0.36%)
May 07, 2003 1.920 1.934 1.888 1.888 130,637 -0.06(-3.28%)
May 06, 2003 1.952 2.005 1.916 1.952 54,832 +0.02(+1.07%)
May 05, 2003 2.026 2.060 1.879 1.932 95,684 -0.12(-5.70%)
May 02, 2003 1.966 2.069 1.957 2.048 39,322 +0.08(+4.07%)
May 01, 2003 1.964 1.968 1.923 1.968 40,632 -0.00(-0.23%)
Apr 30, 2003 1.996 1.996 1.936 1.973 13,762 -0.02(-1.15%)
Apr 29, 2003 1.991 1.998 1.961 1.996 15,728 +0.05(+2.60%)
Apr 28, 2003 1.945 1.961 1.865 1.945 51,992 -0.00(-0.13%)
Apr 25, 2003 1.920 1.948 1.888 1.948 37,137 +0.01(+0.48%)
Apr 24, 2003 1.971 1.989 1.911 1.938 10,267 -0.05(-2.43%)
Apr 23, 2003 1.971 1.998 1.934 1.987 70,998 +0.00(+0.23%)
Apr 22, 2003 1.927 2.000 1.911 1.982 13,107 +0.06(+3.22%)
Apr 21, 2003 1.861 1.957 1.861 1.920 24,248 +0.04(+1.94%)
Apr 17, 2003 2.014 2.058 1.842 1.884 37,793 -0.05(-2.60%)
Apr 16, 2003 2.064 2.064 1.934 1.934 69,469 -0.13(-6.42%)
Apr 15, 2003 2.048 2.067 2.003 2.067 19,661 +0.04(+1.92%)
Apr 14, 2003 1.978 2.048 1.978 2.028 22,282 +0.02(+0.92%)
Apr 11, 2003 1.978 2.009 1.936 2.009 14,855 +0.03(+1.61%)
Apr 10, 2003 2.092 2.092 1.978 1.978 11,141 -0.06(-3.14%)
Apr 09, 2003 2.030 2.042 2.026 2.042 1,310 -0.01(-0.34%)
Apr 08, 2003 2.048 2.048 2.048 2.048 19,224 -0.03(-1.43%)
Apr 07, 2003 2.048 2.085 2.048 2.078 20,316 +0.03(+1.35%)
Apr 04, 2003 2.080 2.083 2.007 2.051 29,491 +0.01(+0.32%)
Apr 03, 2003 2.083 2.087 2.044 2.044 4,587 -0.05(-2.60%)
Apr 02, 2003 2.097 2.122 2.030 2.098 63,134 -0.04(-1.95%)
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.