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 (%)
Jan 29, 2010 6.492 6.674 6.464 6.519 34,877 +0.07(+1.13%)
Jan 28, 2010 6.501 6.683 6.437 6.446 29,193 -0.02(-0.28%)
Jan 27, 2010 6.446 6.546 6.437 6.464 29,923 +0.03(+0.42%)
Jan 26, 2010 6.738 6.774 6.437 6.437 25,292 -0.33(-4.85%)
Jan 25, 2010 6.811 7.011 6.729 6.765 32,644 -0.05(-0.67%)
Jan 22, 2010 7.030 7.157 6.793 6.811 50,438 -0.26(-3.61%)
Jan 21, 2010 7.093 7.148 7.020 7.066 47,704 -0.01(-0.13%)
Jan 20, 2010 6.920 7.285 6.920 7.075 35,390 -0.24(-3.24%)
Jan 19, 2010 6.957 7.349 6.957 7.312 47,851 +0.35(+4.97%)
Jan 15, 2010 7.130 6.966 6.966 6.966 41,568 -0.14(-1.93%)
Jan 14, 2010 7.030 7.175 7.002 7.103 29,771 +0.07(+1.04%)
Jan 13, 2010 6.938 7.312 6.875 7.030 55,028 +0.10(+1.45%)
Jan 12, 2010 7.112 7.312 6.875 6.929 53,724 -0.24(-3.31%)
Jan 11, 2010 7.358 7.385 7.130 7.166 17,943 -0.13(-1.75%)
Jan 08, 2010 7.476 7.476 7.230 7.294 58,638 -0.23(-3.03%)
Jan 07, 2010 7.467 7.531 7.103 7.522 70,997 +0.08(+1.10%)
Jan 06, 2010 7.513 7.695 7.340 7.440 34,372 -0.11(-1.45%)
Jan 05, 2010 7.741 7.969 7.394 7.549 76,461 -0.20(-2.59%)
Jan 04, 2010 7.440 7.750 7.340 7.750 35,668 +0.36(+4.94%)
Dec 31, 2009 7.449 7.385 7.385 7.385 12,613 -0.05(-0.74%)
Dec 30, 2009 7.239 7.440 7.075 7.440 16,563 +0.19(+2.64%)
Dec 29, 2009 7.248 7.294 6.929 7.248 22,714 +0.04(+0.51%)
Dec 28, 2009 7.367 7.385 7.130 7.212 28,364 -0.12(-1.62%)
Dec 24, 2009 7.285 7.385 7.221 7.330 31,803 +0.08(+1.13%)
Dec 23, 2009 7.020 7.285 7.002 7.248 28,304 +0.24(+3.38%)
Dec 22, 2009 7.039 7.112 6.975 7.011 18,282 -0.02(-0.26%)
Dec 21, 2009 6.865 7.057 6.619 7.030 56,777 +0.19(+2.80%)
Dec 18, 2009 6.948 7.066 6.756 6.838 300,789 -0.03(-0.40%)
Dec 17, 2009 6.783 6.948 6.747 6.865 34,772 +0.01(+0.13%)
Dec 16, 2009 7.011 7.011 6.765 6.856 27,602 -0.10(-1.44%)
Dec 15, 2009 6.948 7.139 6.765 6.957 37,623 -0.04(-0.52%)
Dec 14, 2009 6.902 7.157 6.774 6.993 71,714 +0.06(+0.92%)
Dec 11, 2009 6.765 6.957 6.729 6.929 37,526 +0.22(+3.26%)
Dec 10, 2009 6.555 6.720 6.483 6.710 58,441 +0.19(+2.94%)
Dec 09, 2009 6.574 6.601 6.476 6.519 63,380 -0.06(-0.97%)
Dec 08, 2009 6.756 6.756 6.528 6.583 36,650 -0.25(-3.60%)
Dec 07, 2009 7.166 7.166 6.765 6.829 64,752 -0.36(-4.95%)
Dec 04, 2009 7.148 7.203 6.902 7.185 29,897 +0.20(+2.87%)
Dec 03, 2009 7.203 7.203 6.948 6.984 21,663 -0.17(-2.42%)
Dec 02, 2009 7.030 7.294 7.030 7.157 14,757 +0.16(+2.21%)
Dec 01, 2009 6.884 7.121 6.793 7.002 21,415 +0.18(+2.67%)
Nov 30, 2009 6.938 7.084 6.638 6.820 54,325 -0.11(-1.58%)
Nov 27, 2009 6.993 7.112 6.911 6.929 23,687 -0.30(-4.16%)
Nov 25, 2009 7.303 7.394 7.203 7.230 26,205 -0.02(-0.25%)
Nov 24, 2009 7.258 7.294 6.765 7.248 70,714 -0.05(-0.63%)
Nov 23, 2009 7.330 7.431 7.230 7.294 161,261 +0.03(+0.38%)
Nov 20, 2009 6.774 7.531 6.774 7.267 281,109 +0.42(+6.13%)
Nov 19, 2009 6.309 7.002 6.300 6.847 190,467 +0.50(+7.90%)
Nov 18, 2009 6.090 6.473 6.090 6.346 117,508 +0.27(+4.50%)
Nov 17, 2009 6.054 6.382 5.999 6.072 132,130 +0.01(+0.15%)
Nov 16, 2009 6.008 6.090 5.945 6.063 58,179 +0.14(+2.31%)
Nov 13, 2009 5.926 5.945 5.863 5.926 63,652 +0.02(+0.31%)
Nov 12, 2009 5.961 6.018 5.881 5.908 61,998 -0.05(-0.77%)
Nov 11, 2009 5.972 5.972 5.808 5.954 215,608 +0.05(+0.93%)
Nov 10, 2009 5.890 5.945 5.698 5.899 105,469 -0.02(-0.31%)
Nov 09, 2009 5.853 5.999 5.853 5.917 86,482 +0.12(+2.04%)
Nov 06, 2009 5.790 5.872 5.744 5.799 40,953 -0.05(-0.78%)
Nov 05, 2009 5.762 5.981 5.762 5.844 74,650 +0.11(+1.91%)
Nov 04, 2009 5.835 6.145 5.671 5.735 61,899 -0.06(-1.10%)
Nov 03, 2009 5.935 6.045 5.762 5.799 225,608 -0.20(-3.34%)
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.