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

Monarch Casino (NQ: MCRI )

67.11 +0.14 (+0.22%)
Streaming Delayed Price Updated: 12:00 PM EDT, Jun 3, 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 (%)
Feb 28, 2005 8.788 9.197 8.696 8.781 635,761 +0.08(+0.97%)
Feb 25, 2005 8.261 8.696 8.261 8.696 214,347 +0.26(+3.09%)
Feb 24, 2005 8.241 8.479 8.124 8.435 130,282 -0.04(-0.49%)
Feb 23, 2005 8.969 8.969 8.241 8.477 397,228 -0.22(-2.58%)
Feb 22, 2005 9.234 9.378 8.676 8.701 607,011 -0.52(-5.63%)
Feb 18, 2005 9.154 9.234 8.715 9.220 297,723 +0.29(+3.28%)
Feb 17, 2005 9.200 9.202 8.902 8.927 306,307 -0.27(-2.98%)
Feb 16, 2005 9.197 9.323 8.818 9.202 869,304 +0.36(+4.09%)
Feb 15, 2005 8.243 8.868 8.241 8.840 232,785 +0.33(+3.93%)
Feb 14, 2005 8.170 8.879 8.170 8.506 439,188 +0.49(+6.17%)
Feb 11, 2005 7.666 8.168 7.470 8.012 162,019 +0.38(+4.91%)
Feb 10, 2005 7.801 7.833 7.511 7.637 94,770 -0.01(-0.15%)
Feb 09, 2005 8.067 8.213 7.495 7.648 128,773 -0.52(-6.39%)
Feb 08, 2005 8.021 8.193 7.941 8.170 82,366 +0.15(+1.83%)
Feb 07, 2005 8.090 8.266 7.907 8.023 162,515 -0.15(-1.82%)
Feb 04, 2005 7.870 8.239 7.849 8.172 294,577 +0.32(+4.14%)
Feb 03, 2005 7.982 7.982 7.696 7.847 163,625 -0.04(-0.46%)
Feb 02, 2005 7.779 8.035 7.666 7.884 268,616 +0.13(+1.68%)
Feb 01, 2005 6.813 7.781 6.813 7.753 500,010 +0.82(+11.89%)
Jan 31, 2005 6.975 7.204 6.767 6.930 157,165 +0.03(+0.46%)
Jan 28, 2005 6.774 6.978 6.769 6.897 74,682 +0.01(+0.13%)
Jan 27, 2005 6.804 7.037 6.804 6.888 152,611 +0.04(+0.60%)
Jan 26, 2005 6.813 6.914 6.534 6.847 558,441 +0.08(+1.18%)
Jan 25, 2005 6.925 7.380 6.618 6.767 506,927 -0.33(-4.67%)
Jan 24, 2005 7.552 7.779 7.007 7.099 444,023 -0.45(-6.00%)
Jan 21, 2005 7.634 7.774 7.545 7.552 162,319 -0.17(-2.17%)
Jan 20, 2005 7.634 8.001 7.518 7.719 191,845 -0.06(-0.79%)
Jan 19, 2005 8.078 8.172 7.666 7.781 195,738 -0.26(-3.27%)
Jan 18, 2005 7.666 8.135 7.511 8.044 379,104 +0.27(+3.50%)
Jan 14, 2005 8.099 8.101 7.733 7.772 260,919 -0.33(-4.09%)
Jan 13, 2005 7.742 8.280 7.742 8.104 351,691 +0.29(+3.75%)
Jan 12, 2005 7.616 7.971 7.566 7.811 463,542 +0.14(+1.76%)
Jan 11, 2005 8.364 8.449 7.440 7.676 1,115,280 -0.69(-8.24%)
Jan 10, 2005 7.721 8.566 7.586 8.364 1,343,527 +0.93(+12.57%)
Jan 07, 2005 8.525 8.559 7.190 7.431 1,236,307 -1.02(-12.05%)
Jan 06, 2005 8.033 8.467 7.975 8.449 337,448 +0.41(+5.16%)
Jan 05, 2005 8.101 8.282 7.849 8.035 542,828 -0.21(-2.50%)
Jan 04, 2005 9.726 9.726 7.817 8.241 1,185,278 -1.29(-13.52%)
Jan 03, 2005 9.657 9.733 9.397 9.529 262,654 +0.25(+2.69%)
Dec 31, 2004 9.669 9.669 9.223 9.280 167,796 -0.40(-4.11%)
Dec 30, 2004 9.795 9.815 9.456 9.678 163,427 +0.00(+0.00%)
Dec 29, 2004 9.568 9.863 9.566 9.678 224,602 +0.16(+1.73%)
Dec 28, 2004 9.554 9.600 8.937 9.513 674,901 -0.15(-1.54%)
Dec 27, 2004 10.07 10.07 9.410 9.662 295,392 -0.01(-0.12%)
Dec 23, 2004 9.875 10.03 9.511 9.673 311,560 +0.06(+0.64%)
Dec 22, 2004 9.820 10.07 9.383 9.612 716,413 -0.03(-0.26%)
Dec 21, 2004 9.268 9.699 9.156 9.637 1,154,257 +0.54(+5.99%)
Dec 20, 2004 8.696 9.211 8.632 9.092 1,079,754 +0.74(+8.91%)
Dec 17, 2004 8.179 8.374 7.930 8.348 222,418 -0.03(-0.30%)
Dec 16, 2004 7.952 8.605 7.886 8.374 464,936 +0.38(+4.69%)
Dec 15, 2004 8.490 8.490 7.673 7.998 500,986 -0.30(-3.62%)
Dec 14, 2004 8.866 8.870 7.948 8.298 823,471 -0.49(-5.59%)
Dec 13, 2004 7.893 8.797 7.815 8.790 1,035,838 +1.00(+12.86%)
Dec 10, 2004 7.806 7.895 7.788 7.788 227,224 +0.02(+0.22%)
Dec 09, 2004 7.728 7.804 7.655 7.772 134,368 +0.04(+0.56%)
Dec 08, 2004 7.769 7.879 7.655 7.728 163,863 +0.03(+0.42%)
Dec 07, 2004 7.924 7.941 7.666 7.696 209,745 -0.16(-2.04%)
Dec 06, 2004 7.678 7.955 7.653 7.856 351,542 +0.15(+1.99%)
Dec 03, 2004 7.188 7.790 7.188 7.703 362,030 +0.25(+3.41%)
Dec 02, 2004 7.781 8.021 7.097 7.449 540,969 -0.51(-6.36%)
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.