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

Monarch Casino (NQ: MCRI )

67.20 -0.26 (-0.39%)
Streaming Delayed Price Updated: 9:40 AM EDT, Jun 14, 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 (%)
Oct 31, 2003 2.224 2.350 2.167 2.323 38,075 +0.15(+6.83%)
Oct 30, 2003 2.224 2.224 2.174 2.174 117,982 +0.01(+0.65%)
Oct 29, 2003 2.243 2.259 2.151 2.160 154,906 -0.07(-3.18%)
Oct 28, 2003 2.231 2.288 2.231 2.231 95,041 +0.00(+0.00%)
Oct 27, 2003 2.231 2.266 2.231 2.231 7,428 -0.04(-1.71%)
Oct 24, 2003 2.275 2.275 2.243 2.270 2,621 -0.00(-0.21%)
Oct 23, 2003 2.266 2.288 2.266 2.275 7,865 -0.02(-0.79%)
Oct 22, 2003 2.270 2.293 2.266 2.293 1,747 +0.03(+1.21%)
Oct 21, 2003 2.346 2.346 2.231 2.266 26,655 -0.08(-3.32%)
Oct 20, 2003 2.343 2.357 2.311 2.343 7,646 -0.04(-1.54%)
Oct 17, 2003 2.472 2.472 2.357 2.380 12,672 -0.10(-4.15%)
Oct 16, 2003 2.414 2.483 2.440 2.483 5,243 +0.07(+2.84%)
Oct 15, 2003 2.467 2.467 2.414 2.414 1,747 -0.05(-1.86%)
Oct 14, 2003 2.517 2.517 2.460 2.460 24,033 -0.02(-0.92%)
Oct 13, 2003 2.483 2.517 2.430 2.483 65,545 +0.03(+1.40%)
Oct 10, 2003 2.472 2.472 2.448 2.449 6,554 -0.02(-0.93%)
Oct 09, 2003 2.442 2.481 2.421 2.472 14,638 +0.02(+0.93%)
Oct 08, 2003 2.428 2.483 2.417 2.449 7,646 -0.01(-0.47%)
Oct 07, 2003 2.466 2.481 2.417 2.460 29,386 +0.00(+0.00%)
Oct 06, 2003 2.504 2.510 2.419 2.460 26,436 -0.04(-1.56%)
Oct 03, 2003 2.478 2.499 2.478 2.499 8,520 +0.04(+1.58%)
Oct 02, 2003 2.472 2.483 2.456 2.460 5,899 -0.01(-0.46%)
Oct 01, 2003 2.552 2.565 2.465 2.472 111,069 -0.12(-4.51%)
Sep 30, 2003 2.531 2.591 2.531 2.588 16,357 +0.04(+1.71%)
Sep 29, 2003 2.517 2.597 2.517 2.545 12,112 -0.02(-0.71%)
Sep 26, 2003 2.563 2.563 2.563 2.563 2,403 +0.02(+0.89%)
Sep 25, 2003 2.533 2.575 2.510 2.540 5,462 +0.01(+0.45%)
Sep 24, 2003 2.591 2.591 2.517 2.529 18,789 -0.05(-2.13%)
Sep 23, 2003 2.561 2.584 2.472 2.584 106,620 +0.01(+0.44%)
Sep 22, 2003 2.494 2.575 2.494 2.572 33,428 +0.08(+3.12%)
Sep 19, 2003 2.426 2.517 2.426 2.494 8,520 -0.01(-0.46%)
Sep 18, 2003 2.428 2.506 2.428 2.506 15,949 +0.03(+1.39%)
Sep 17, 2003 2.449 2.472 2.437 2.472 56,587 +0.02(+0.84%)
Sep 16, 2003 2.435 2.453 2.435 2.451 21,193 +0.00(+0.09%)
Sep 15, 2003 2.435 2.449 2.435 2.449 54,402 +0.01(+0.47%)
Sep 12, 2003 2.435 2.437 2.405 2.437 38,234 +0.06(+2.39%)
Sep 11, 2003 2.348 2.449 2.348 2.380 11,798 +0.03(+1.28%)
Sep 10, 2003 2.307 2.375 2.307 2.350 10,487 +0.05(+1.99%)
Sep 09, 2003 2.259 2.309 2.259 2.304 143,107 +0.04(+1.92%)
Sep 08, 2003 2.240 2.288 2.240 2.261 36,705 -0.02(-0.79%)
Sep 05, 2003 2.295 2.295 2.254 2.279 12,453 -0.01(-0.41%)
Sep 04, 2003 2.288 2.288 2.288 2.288 0 +0.00(+0.00%)
Sep 03, 2003 2.288 2.288 2.266 2.288 34,302 +0.00(+0.00%)
Sep 02, 2003 2.288 2.302 2.286 2.288 23,159 +0.00(+0.07%)
Aug 29, 2003 2.288 2.288 2.277 2.287 40,856 +0.01(+0.43%)
Aug 28, 2003 2.218 2.277 2.210 2.277 7,865 +0.05(+2.46%)
Aug 27, 2003 2.220 2.222 2.220 2.222 19,445 -0.02(-0.81%)
Aug 26, 2003 2.265 2.265 2.108 2.240 64,890 -0.00(-0.19%)
Aug 25, 2003 2.266 2.266 2.236 2.245 1,966 +0.02(+1.02%)
Aug 22, 2003 2.302 2.304 2.222 2.222 30,369 -0.10(-4.33%)
Aug 21, 2003 2.414 2.414 2.288 2.323 73,629 -0.07(-2.88%)
Aug 20, 2003 2.446 2.446 2.380 2.391 32,117 -0.06(-2.62%)
Aug 19, 2003 2.549 2.549 2.437 2.456 75,595 -0.05(-1.82%)
Aug 18, 2003 2.449 2.501 2.449 2.501 20,100 +0.04(+1.67%)
Aug 15, 2003 2.517 2.520 2.426 2.460 16,386 -0.07(-2.89%)
Aug 14, 2003 2.513 2.533 2.513 2.533 5,899 +0.01(+0.36%)
Aug 13, 2003 2.529 2.540 2.513 2.524 103,780 +0.00(+0.19%)
Aug 12, 2003 2.526 2.549 2.520 2.520 88,268 -0.01(-0.41%)
Aug 11, 2003 2.538 2.547 2.499 2.530 111,645 -0.01(-0.58%)
Aug 08, 2003 2.538 2.545 2.538 2.545 1,529 +0.02(+0.63%)
Aug 07, 2003 2.513 2.540 2.508 2.529 18,789 -0.01(-0.45%)
Aug 06, 2003 2.494 2.540 2.472 2.540 46,318 +0.05(+1.88%)
Aug 05, 2003 2.435 2.493 2.435 2.493 37,579 +0.08(+3.27%)
Aug 04, 2003 2.371 2.414 2.367 2.414 9,613 +0.07(+2.83%)
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.