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

Monarch Casino (NQ: MCRI )

76.26 -0.39 (-0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Nov 30, 2010 10.94 11.00 10.78 10.95 28,637 -0.05(-0.50%)
Nov 29, 2010 10.86 11.01 10.74 11.00 14,093 +0.04(+0.33%)
Nov 26, 2010 11.04 11.04 10.92 10.97 14,362 -0.11(-0.99%)
Nov 24, 2010 11.15 11.08 11.08 11.08 16,162 +0.26(+2.45%)
Nov 23, 2010 10.77 10.85 10.68 10.81 9,868 -0.15(-1.33%)
Nov 22, 2010 10.90 11.05 10.63 10.96 14,988 -0.04(-0.33%)
Nov 19, 2010 11.00 11.00 10.92 11.00 12,545 +0.01(+0.08%)
Nov 18, 2010 10.85 11.02 10.78 10.99 22,348 +0.35(+3.26%)
Nov 17, 2010 10.71 10.88 10.59 10.64 11,178 -0.10(-0.93%)
Nov 16, 2010 10.74 10.97 10.47 10.74 25,482 -0.07(-0.68%)
Nov 15, 2010 10.61 10.83 10.52 10.81 20,111 +0.29(+2.77%)
Nov 12, 2010 10.60 10.75 10.52 10.52 9,936 -0.23(-2.12%)
Nov 11, 2010 10.80 11.12 10.67 10.75 11,129 -0.21(-1.91%)
Nov 10, 2010 10.52 10.99 10.52 10.96 19,334 +0.43(+4.07%)
Nov 09, 2010 10.87 10.87 10.48 10.53 34,114 -0.29(-2.70%)
Nov 08, 2010 10.73 10.88 10.62 10.82 15,545 +0.02(+0.17%)
Nov 05, 2010 11.38 11.40 10.74 10.80 27,163 -0.48(-4.28%)
Nov 04, 2010 11.13 11.49 10.90 11.29 56,387 +0.35(+3.17%)
Nov 03, 2010 10.81 10.94 10.75 10.94 10,034 +0.29(+2.74%)
Nov 02, 2010 10.41 10.76 10.24 10.65 28,911 +0.41(+4.01%)
Nov 01, 2010 10.38 10.80 10.18 10.24 24,800 -0.29(-2.77%)
Oct 29, 2010 10.47 10.59 10.12 10.53 37,103 +0.02(+0.17%)
Oct 28, 2010 10.53 10.63 10.48 10.51 8,962 +0.11(+1.05%)
Oct 27, 2010 10.65 10.68 10.08 10.40 18,529 -0.42(-3.88%)
Oct 25, 2010 10.70 10.91 10.58 10.82 15,632 +0.18(+1.71%)
Oct 22, 2010 10.49 10.64 10.47 10.64 8,027 +0.17(+1.65%)
Oct 21, 2010 10.63 10.98 10.03 10.47 37,907 -0.14(-1.29%)
Oct 20, 2010 10.91 10.91 10.51 10.60 26,846 -0.21(-1.94%)
Oct 19, 2010 10.94 11.30 10.69 10.81 26,037 -0.38(-3.36%)
Oct 18, 2010 11.06 11.39 11.04 11.19 23,868 +0.19(+1.76%)
Oct 15, 2010 11.30 11.30 10.94 11.00 31,511 -0.05(-0.41%)
Oct 14, 2010 11.02 11.32 10.85 11.04 45,660 +0.15(+1.34%)
Oct 13, 2010 10.69 10.96 10.58 10.90 21,397 +0.24(+2.22%)
Oct 12, 2010 10.22 10.72 10.21 10.66 18,137 +0.39(+3.82%)
Oct 11, 2010 10.84 10.84 10.27 10.27 33,602 -0.56(-5.14%)
Oct 08, 2010 10.54 10.90 10.45 10.82 23,889 +0.43(+4.12%)
Oct 07, 2010 10.37 10.52 10.25 10.39 15,858 -0.02(-0.17%)
Oct 06, 2010 10.44 10.48 10.23 10.41 29,797 -0.08(-0.78%)
Oct 05, 2010 10.28 10.51 10.22 10.49 20,981 +0.37(+3.69%)
Oct 04, 2010 10.13 10.26 10.07 10.12 15,183 +0.01(+0.09%)
Oct 01, 2010 10.23 10.25 9.984 10.11 46,797 -0.12(-1.16%)
Sep 30, 2010 10.20 10.25 9.938 10.23 25,775 +0.07(+0.72%)
Sep 29, 2010 10.16 10.18 9.911 10.16 15,643 -0.07(-0.71%)
Sep 28, 2010 10.03 10.25 9.929 10.23 24,751 +0.19(+1.91%)
Sep 27, 2010 9.619 10.04 9.592 10.04 43,522 +0.43(+4.46%)
Sep 24, 2010 9.710 9.710 9.464 9.610 19,619 +0.08(+0.86%)
Sep 23, 2010 9.601 9.756 9.482 9.528 27,044 -0.20(-2.06%)
Sep 22, 2010 9.601 9.747 9.546 9.728 19,142 +0.05(+0.57%)
Sep 21, 2010 9.646 9.756 9.537 9.674 13,760 -0.06(-0.66%)
Sep 20, 2010 9.692 9.756 9.401 9.737 29,095 +0.05(+0.47%)
Sep 17, 2010 9.792 9.792 9.482 9.692 28,949 +0.15(+1.53%)
Sep 15, 2010 9.437 9.619 9.437 9.546 83,211 +0.04(+0.38%)
Sep 14, 2010 9.400 9.719 9.318 9.510 32,212 +0.11(+1.16%)
Sep 13, 2010 9.263 9.455 9.236 9.400 12,607 +0.19(+2.08%)
Sep 10, 2010 9.218 9.282 9.154 9.209 5,616 -0.02(-0.20%)
Sep 09, 2010 9.491 9.491 9.172 9.227 4,621 -0.07(-0.78%)
Sep 08, 2010 9.154 9.473 9.145 9.300 14,373 +0.16(+1.80%)
Sep 07, 2010 9.482 9.482 9.117 9.136 13,477 -0.38(-4.02%)
Sep 03, 2010 9.619 9.701 9.355 9.519 17,499 +0.05(+0.58%)
Sep 02, 2010 9.145 9.601 9.063 9.464 48,842 +0.23(+2.47%)
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.