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

Monarch Casino (NQ: MCRI )

66.97 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jul 31, 2002 2.703 2.758 2.703 2.712 4,369 +0.01(+0.34%)
Jul 30, 2002 2.739 2.769 2.662 2.703 4,369 -0.03(-0.92%)
Jul 29, 2002 2.529 2.728 2.517 2.728 95,041 +0.16(+6.43%)
Jul 26, 2002 2.563 2.563 2.517 2.563 59,428 -0.05(-1.75%)
Jul 25, 2002 2.540 2.636 2.520 2.609 65,764 +0.05(+1.79%)
Jul 24, 2002 2.570 2.645 2.460 2.563 15,949 +0.19(+8.00%)
Jul 23, 2002 2.641 2.641 2.373 2.373 27,092 -0.27(-10.22%)
Jul 22, 2002 2.746 2.746 2.627 2.643 5,243 +0.03(+1.23%)
Jul 19, 2002 2.634 2.746 2.611 2.611 11,361 -0.10(-3.55%)
Jul 17, 2002 2.710 2.721 2.643 2.707 18,571 +0.12(+4.69%)
Jul 12, 2002 2.430 2.623 2.429 2.586 31,024 +0.07(+2.82%)
Jul 11, 2002 2.719 2.719 2.440 2.515 127,376 -0.16(-6.07%)
Jul 10, 2002 2.730 2.730 2.655 2.678 45,444 -0.09(-3.15%)
Jul 09, 2002 2.769 2.769 2.764 2.764 165,174 -0.00(-0.17%)
Jul 08, 2002 2.744 2.769 2.744 2.769 45,881 -0.02(-0.73%)
Jul 05, 2002 2.799 2.799 2.712 2.789 31,024 +0.02(+0.57%)
Jul 04, 2002 2.700 2.838 2.691 2.774 62,049 +0.00(+0.00%)
Jul 03, 2002 2.700 2.838 2.691 2.774 62,049 +0.06(+2.19%)
Jul 02, 2002 2.890 2.895 2.700 2.714 911,083 -0.25(-8.35%)
Jul 01, 2002 3.421 3.421 2.920 2.961 130,435 -0.43(-12.74%)
Jun 28, 2002 3.600 3.627 3.394 3.394 308,938 -0.20(-5.66%)
Jun 27, 2002 3.433 3.598 3.433 3.598 53,091 +0.14(+4.18%)
Jun 26, 2002 3.492 3.492 3.378 3.453 28,403 -0.03(-0.92%)
Jun 25, 2002 3.371 3.627 3.371 3.485 72,318 +0.24(+7.25%)
Jun 21, 2002 3.032 3.238 3.032 3.250 21,630 -0.04(-1.32%)
Jun 20, 2002 3.293 3.295 3.270 3.293 4,806 +0.00(+0.07%)
Jun 19, 2002 3.295 3.295 3.273 3.291 6,991 -0.00(-0.14%)
Jun 18, 2002 3.318 3.318 3.170 3.295 5,243 -0.03(-1.03%)
Jun 17, 2002 3.282 3.330 3.174 3.330 17,915 +0.11(+3.27%)
Jun 14, 2002 3.252 3.252 3.208 3.224 6,117 -0.06(-1.96%)
Jun 12, 2002 3.135 3.293 3.094 3.289 17,915 +0.16(+4.97%)
Jun 11, 2002 2.945 3.192 2.827 3.133 48,722 +0.21(+7.04%)
Jun 10, 2002 2.870 2.952 2.769 2.927 45,881 +0.02(+0.71%)
Jun 07, 2002 2.883 2.975 2.808 2.906 41,512 -0.07(-2.31%)
Jun 06, 2002 2.762 2.975 2.533 2.975 72,755 -0.27(-8.45%)
Jun 05, 2002 3.316 3.318 3.181 3.250 31,243 -0.26(-7.49%)
May 31, 2002 3.376 3.513 3.376 3.513 40,856 +0.08(+2.21%)
May 28, 2002 3.410 3.440 3.385 3.437 38,016 +0.04(+1.07%)
May 27, 2002 3.433 3.433 3.321 3.401 9,831 +0.00(+0.00%)
May 24, 2002 3.433 3.433 3.321 3.401 9,831 -0.02(-0.60%)
May 23, 2002 3.369 3.428 3.204 3.421 20,756 +0.06(+1.91%)
May 22, 2002 3.332 3.376 3.261 3.357 27,966 +0.01(+0.21%)
May 21, 2002 3.179 3.376 3.112 3.350 48,940 +0.17(+5.40%)
May 20, 2002 3.204 3.204 3.115 3.179 37,142 -0.03(-0.79%)
May 17, 2002 3.202 3.204 3.160 3.204 56,806 +0.00(+0.00%)
May 16, 2002 3.149 3.204 3.147 3.204 21,193 +0.00(+0.00%)
May 15, 2002 3.261 3.261 3.149 3.204 23,377 -0.06(-1.75%)
May 14, 2002 3.224 3.440 3.194 3.261 76,032 +0.08(+2.52%)
May 13, 2002 3.124 3.204 2.980 3.181 12,672 -0.02(-0.71%)
May 10, 2002 3.192 3.204 3.089 3.204 34,083 +0.02(+0.72%)
May 09, 2002 3.147 3.192 3.146 3.181 18,789 +0.00(+0.00%)
May 08, 2002 3.164 3.181 3.164 3.181 8,520 +0.00(+0.00%)
May 07, 2002 3.167 3.181 3.021 3.181 39,327 +0.01(+0.38%)
May 06, 2002 3.085 3.181 3.044 3.169 52,873 +0.13(+4.12%)
May 03, 2002 2.975 3.044 2.863 3.044 15,075 +0.07(+2.31%)
May 02, 2002 2.838 2.975 2.792 2.975 237,712 +0.10(+3.42%)
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.