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

Monarch Casino (NQ: MCRI )

66.22 +1.13 (+1.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 2.090 2.146 2.080 2.126 406,353 +0.05(+2.32%)
Jun 27, 2003 2.044 2.202 2.044 2.078 358,441 +0.04(+2.15%)
Jun 26, 2003 1.966 2.048 1.963 2.034 179,873 +0.08(+3.87%)
Jun 25, 2003 1.926 1.963 1.926 1.959 193,576 +0.04(+2.16%)
Jun 24, 2003 1.908 1.924 1.897 1.917 192,488 +0.02(+1.09%)
Jun 23, 2003 1.874 1.917 1.864 1.897 50,677 +0.03(+1.85%)
Jun 20, 2003 1.867 1.878 1.862 1.862 90,697 +0.00(+0.00%)
Jun 19, 2003 1.857 1.894 1.855 1.862 144,855 +0.01(+0.62%)
Jun 18, 2003 1.878 1.878 1.848 1.851 254,476 -0.03(-1.47%)
Jun 17, 2003 1.869 1.903 1.857 1.878 87,652 -0.00(-0.24%)
Jun 16, 2003 1.839 1.883 1.821 1.883 233,378 +0.06(+3.41%)
Jun 13, 2003 1.802 1.828 1.782 1.821 156,383 +0.03(+1.66%)
Jun 12, 2003 1.782 1.809 1.759 1.791 71,122 +0.05(+2.65%)
Jun 11, 2003 1.793 1.798 1.724 1.745 104,618 -0.02(-0.91%)
Jun 10, 2003 1.800 1.807 1.754 1.761 115,710 -0.01(-0.78%)
Jun 09, 2003 1.855 1.857 1.745 1.775 161,820 -0.07(-3.98%)
Jun 06, 2003 1.862 1.862 1.832 1.848 50,895 +0.01(+0.50%)
Jun 05, 2003 1.908 1.908 1.818 1.839 200,971 -0.03(-1.36%)
Jun 04, 2003 1.936 1.936 1.857 1.864 86,782 -0.06(-2.87%)
Jun 03, 2003 1.906 1.920 1.839 1.920 253,388 -0.02(-1.07%)
Jun 02, 2003 1.988 2.018 1.908 1.940 114,623 -0.04(-2.20%)
May 30, 2003 1.920 2.009 1.920 1.984 29,580 +0.09(+4.48%)
May 29, 2003 1.903 1.920 1.883 1.899 26,100 +0.05(+2.61%)
May 28, 2003 1.897 1.897 1.851 1.851 32,842 -0.02(-0.98%)
May 27, 2003 1.830 1.871 1.828 1.869 25,665 +0.03(+1.63%)
May 23, 2003 1.848 1.862 1.839 1.839 15,442 +0.01(+0.38%)
May 22, 2003 1.832 1.860 1.821 1.832 124,193 -0.01(-0.50%)
May 21, 2003 1.844 1.844 1.816 1.841 172,478 -0.00(-0.12%)
May 20, 2003 1.853 1.862 1.830 1.844 80,692 +0.00(+0.12%)
May 19, 2003 1.848 1.853 1.816 1.841 30,232 -0.00(-0.25%)
May 16, 2003 1.894 1.894 1.844 1.846 80,040 -0.02(-1.23%)
May 15, 2003 1.899 1.899 1.846 1.869 67,425 +0.00(+0.12%)
May 14, 2003 1.874 1.892 1.862 1.867 120,060 -0.01(-0.37%)
May 13, 2003 1.867 1.885 1.841 1.874 153,555 -0.00(-0.24%)
May 12, 2003 1.885 1.885 1.837 1.878 127,238 +0.00(+0.12%)
May 09, 2003 1.890 1.922 1.860 1.876 145,725 -0.01(-0.73%)
May 08, 2003 1.897 1.908 1.885 1.890 193,358 -0.01(-0.36%)
May 07, 2003 1.929 1.943 1.897 1.897 130,065 -0.06(-3.28%)
May 06, 2003 1.961 2.014 1.924 1.961 54,592 +0.02(+1.07%)
May 05, 2003 2.034 2.069 1.887 1.940 95,265 -0.12(-5.70%)
May 02, 2003 1.975 2.078 1.966 2.057 39,150 +0.08(+4.07%)
May 01, 2003 1.972 1.977 1.931 1.977 40,455 -0.00(-0.23%)
Apr 30, 2003 2.005 2.005 1.945 1.982 13,702 -0.02(-1.15%)
Apr 29, 2003 2.000 2.007 1.970 2.005 15,660 +0.05(+2.60%)
Apr 28, 2003 1.954 1.970 1.874 1.954 51,765 -0.00(-0.13%)
Apr 25, 2003 1.929 1.956 1.897 1.956 36,975 +0.01(+0.48%)
Apr 24, 2003 1.979 1.998 1.920 1.947 10,222 -0.05(-2.43%)
Apr 23, 2003 1.979 2.007 1.943 1.995 70,687 +0.00(+0.23%)
Apr 22, 2003 1.936 2.009 1.920 1.991 13,050 +0.06(+3.22%)
Apr 21, 2003 1.869 1.966 1.869 1.929 24,142 +0.04(+1.94%)
Apr 17, 2003 2.023 2.067 1.851 1.892 37,627 -0.05(-2.60%)
Apr 16, 2003 2.074 2.074 1.943 1.943 69,165 -0.13(-6.42%)
Apr 15, 2003 2.057 2.076 2.011 2.076 19,575 +0.04(+1.92%)
Apr 14, 2003 1.986 2.057 1.986 2.037 22,185 +0.02(+0.92%)
Apr 11, 2003 1.986 2.018 1.945 2.018 14,790 +0.03(+1.61%)
Apr 10, 2003 2.101 2.101 1.986 1.986 11,092 -0.06(-3.14%)
Apr 09, 2003 2.039 2.051 2.034 2.051 1,305 -0.01(-0.34%)
Apr 08, 2003 2.057 2.057 2.057 2.057 19,140 -0.03(-1.43%)
Apr 07, 2003 2.057 2.094 2.057 2.087 20,227 +0.03(+1.35%)
Apr 04, 2003 2.090 2.092 2.016 2.060 29,362 +0.01(+0.32%)
Apr 03, 2003 2.092 2.097 2.053 2.053 4,567 -0.05(-2.60%)
Apr 02, 2003 2.106 2.131 2.039 2.108 62,857 -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.