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

Monarch Casino (NQ: MCRI )

67.46 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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, 2009 8.376 8.385 7.975 8.293 60,989 -0.08(-0.98%)
Jul 30, 2009 8.339 8.650 8.257 8.376 126,202 +0.17(+2.12%)
Jul 29, 2009 8.339 8.586 8.028 8.202 102,669 -0.19(-2.29%)
Jul 28, 2009 8.303 8.577 8.193 8.394 84,394 +0.05(+0.55%)
Jul 27, 2009 8.467 8.687 8.110 8.348 79,334 -0.11(-1.30%)
Jul 24, 2009 8.028 8.705 8.001 8.458 101,023 +0.34(+4.17%)
Jul 23, 2009 8.504 8.504 8.055 8.120 401,790 +0.02(+0.23%)
Jul 22, 2009 7.982 8.193 7.772 8.101 80,541 +0.05(+0.57%)
Jul 21, 2009 8.696 8.696 7.882 8.055 77,200 -0.57(-6.58%)
Jul 20, 2009 8.449 8.742 8.403 8.623 134,215 +0.22(+2.61%)
Jul 17, 2009 8.751 8.962 7.955 8.403 372,522 +0.15(+1.77%)
Jul 16, 2009 7.644 8.312 7.451 8.257 94,478 +0.61(+8.02%)
Jul 15, 2009 7.735 8.001 7.479 7.644 169,648 +0.06(+0.85%)
Jul 14, 2009 7.543 7.708 7.376 7.579 150,864 +0.05(+0.73%)
Jul 13, 2009 7.323 7.552 7.012 7.525 142,815 +0.27(+3.79%)
Jul 10, 2009 6.692 7.314 6.655 7.250 167,685 +0.49(+7.17%)
Jul 09, 2009 6.646 7.003 6.472 6.765 196,586 +0.16(+2.35%)
Jul 08, 2009 6.508 6.756 6.289 6.609 209,199 +0.16(+2.56%)
Jul 07, 2009 6.481 6.527 6.362 6.444 107,841 -0.02(-0.28%)
Jul 06, 2009 6.518 6.811 6.307 6.463 178,145 -0.22(-3.29%)
Jul 02, 2009 6.536 6.774 6.344 6.682 160,582 -0.01(-0.14%)
Jul 01, 2009 6.728 6.847 6.586 6.692 121,250 +0.01(+0.14%)
Jun 30, 2009 6.554 6.737 6.325 6.682 152,067 +0.11(+1.67%)
Jun 29, 2009 6.216 6.682 5.959 6.573 172,714 +0.44(+7.16%)
Jun 26, 2009 6.637 6.728 6.133 6.133 771,000 -0.52(-7.84%)
Jun 25, 2009 6.399 6.728 6.142 6.655 134,456 +0.35(+5.52%)
Jun 24, 2009 6.298 6.655 6.206 6.307 117,264 +0.07(+1.17%)
Jun 23, 2009 6.417 6.499 6.078 6.234 200,364 -0.14(-2.16%)
Jun 22, 2009 6.582 6.719 6.335 6.371 209,755 -0.29(-4.40%)
Jun 19, 2009 6.756 6.829 6.573 6.664 302,570 +0.05(+0.83%)
Jun 18, 2009 6.573 6.627 6.426 6.609 145,212 +0.10(+1.55%)
Jun 17, 2009 6.380 6.545 6.170 6.508 198,940 +0.19(+3.04%)
Jun 16, 2009 6.362 6.435 6.252 6.316 140,097 -0.05(-0.72%)
Jun 15, 2009 6.463 6.472 6.216 6.362 177,232 -0.26(-3.87%)
Jun 12, 2009 6.591 6.692 6.417 6.618 120,008 +0.06(+0.98%)
Jun 11, 2009 6.783 6.893 6.536 6.554 79,907 -0.23(-3.37%)
Jun 10, 2009 7.058 7.067 6.682 6.783 160,014 -0.22(-3.14%)
Jun 09, 2009 7.021 7.094 6.884 7.003 80,423 -0.01(-0.13%)
Jun 08, 2009 6.939 7.277 6.884 7.012 126,614 -0.41(-5.55%)
Jun 05, 2009 7.369 7.579 7.259 7.424 94,551 +0.11(+1.50%)
Jun 04, 2009 7.378 7.415 7.140 7.314 106,858 -0.10(-1.36%)
Jun 03, 2009 7.396 7.717 7.094 7.415 143,183 -0.05(-0.61%)
Jun 02, 2009 7.909 7.909 7.103 7.460 307,436 -0.40(-5.12%)
Jun 01, 2009 7.552 8.303 7.415 7.863 236,799 +0.42(+5.66%)
May 29, 2009 7.598 7.598 7.177 7.442 213,142 +0.01(+0.12%)
May 28, 2009 7.506 7.717 7.158 7.433 193,886 -0.02(-0.25%)
May 27, 2009 7.781 8.110 7.323 7.451 1,417,402 -0.38(-4.80%)
May 26, 2009 7.296 8.165 7.158 7.827 1,003,992 +0.42(+5.69%)
May 22, 2009 7.808 7.955 7.305 7.406 357,488 -0.37(-4.71%)
May 21, 2009 8.055 8.184 7.250 7.772 711,921 -0.33(-4.07%)
May 20, 2009 8.440 8.760 7.909 8.101 736,119 -0.20(-2.43%)
May 19, 2009 8.605 9.099 8.046 8.303 804,425 -0.44(-5.03%)
May 18, 2009 8.284 8.953 7.799 8.742 579,852 +0.55(+6.70%)
May 15, 2009 8.907 9.245 7.030 8.193 1,710,928 -0.88(-9.69%)
May 14, 2009 7.991 9.392 7.186 9.072 1,121,893 +1.07(+13.39%)
May 13, 2009 9.813 9.813 7.854 8.001 915,145 -1.98(-19.82%)
May 12, 2009 9.721 10.10 8.843 9.978 1,112,498 +0.36(+3.71%)
May 11, 2009 9.529 9.758 9.007 9.621 696,111 -0.14(-1.41%)
May 08, 2009 9.456 9.905 9.108 9.758 220,923 +0.46(+4.92%)
May 07, 2009 9.291 9.511 9.104 9.300 512,858 +0.12(+1.30%)
May 06, 2009 9.657 9.721 8.568 9.181 160,742 -0.40(-4.20%)
May 05, 2009 9.511 10.14 9.465 9.584 321,506 +0.12(+1.26%)
May 04, 2009 9.419 9.502 9.117 9.465 235,167 +0.35(+3.82%)
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.