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, 2012 6.920 7.021 6.838 6.838 31,563 -0.02(-0.27%)
Jul 30, 2012 6.930 7.094 6.847 6.856 13,903 -0.05(-0.66%)
Jul 27, 2012 6.939 6.939 6.847 6.902 30,229 -0.01(-0.13%)
Jul 26, 2012 7.012 7.030 6.902 6.911 56,767 +0.00(+0.00%)
Jul 25, 2012 6.939 6.971 6.856 6.911 11,987 +0.05(+0.67%)
Jul 24, 2012 7.341 7.341 6.829 6.865 38,596 -0.47(-6.37%)
Jul 23, 2012 7.552 7.607 7.323 7.332 11,465 -0.31(-4.07%)
Jul 20, 2012 7.927 8.028 7.598 7.644 22,952 -0.34(-4.24%)
Jul 19, 2012 8.019 8.193 7.936 7.982 68,527 +0.01(+0.11%)
Jul 18, 2012 7.991 8.046 7.946 7.973 14,283 +0.05(+0.58%)
Jul 17, 2012 7.946 8.001 7.799 7.927 9,355 +0.04(+0.46%)
Jul 16, 2012 8.046 8.101 7.872 7.891 14,609 -0.23(-2.82%)
Jul 13, 2012 8.046 8.147 7.991 8.120 31,922 +0.09(+1.14%)
Jul 12, 2012 8.046 8.083 7.955 8.028 27,802 -0.05(-0.68%)
Jul 11, 2012 8.129 8.129 7.964 8.083 22,423 +0.04(+0.45%)
Jul 10, 2012 8.229 8.229 7.918 8.046 20,271 -0.15(-1.79%)
Jul 09, 2012 8.184 8.266 8.184 8.193 33,536 -0.09(-1.10%)
Jul 06, 2012 8.348 8.495 8.174 8.284 86,735 -0.13(-1.52%)
Jul 05, 2012 8.348 8.495 8.312 8.412 97,573 +0.05(+0.55%)
Jul 03, 2012 8.513 8.513 8.312 8.367 41,401 -0.12(-1.40%)
Jul 02, 2012 8.348 8.495 8.321 8.486 49,663 +0.12(+1.42%)
Jun 29, 2012 8.348 8.367 8.019 8.367 82,764 +0.23(+2.81%)
Jun 28, 2012 8.074 8.257 7.955 8.138 69,416 -0.05(-0.67%)
Jun 27, 2012 8.074 8.248 8.037 8.193 42,518 +0.18(+2.29%)
Jun 26, 2012 8.019 8.321 7.785 8.010 75,655 +0.04(+0.46%)
Jun 25, 2012 7.891 8.110 7.891 7.973 142,764 -0.04(-0.46%)
Jun 22, 2012 7.991 8.248 7.927 8.010 126,855 +0.05(+0.69%)
Jun 21, 2012 8.028 8.028 7.708 7.955 53,514 -0.05(-0.57%)
Jun 20, 2012 7.991 8.156 7.909 8.001 72,049 -0.04(-0.46%)
Jun 19, 2012 7.946 8.101 7.882 8.037 36,965 +0.11(+1.39%)
Jun 18, 2012 7.991 8.046 7.836 7.927 17,936 -0.10(-1.25%)
Jun 15, 2012 7.982 8.065 7.781 8.028 42,259 +0.11(+1.39%)
Jun 14, 2012 7.721 7.973 7.708 7.918 19,956 +0.25(+3.22%)
Jun 13, 2012 7.662 7.872 7.634 7.671 26,330 +0.06(+0.84%)
Jun 12, 2012 8.147 8.147 7.515 7.607 67,349 -0.45(-5.57%)
Jun 11, 2012 8.403 8.403 8.019 8.055 33,919 -0.18(-2.22%)
Jun 08, 2012 8.284 8.385 8.156 8.239 21,268 -0.04(-0.44%)
Jun 07, 2012 8.568 8.568 8.184 8.275 17,556 -0.13(-1.52%)
Jun 06, 2012 8.275 8.541 8.275 8.403 44,910 +0.15(+1.77%)
Jun 05, 2012 8.284 8.504 8.156 8.257 29,720 -0.10(-1.20%)
Jun 04, 2012 8.248 8.376 8.248 8.358 18,188 +0.19(+2.35%)
Jun 01, 2012 8.266 8.367 8.156 8.165 29,315 -0.32(-3.78%)
May 31, 2012 8.467 8.513 8.422 8.486 19,357 +0.03(+0.32%)
May 30, 2012 8.504 8.550 8.458 8.458 12,672 -0.13(-1.49%)
May 29, 2012 8.650 8.756 8.477 8.586 8,353 +0.03(+0.32%)
May 25, 2012 8.559 8.788 8.467 8.559 23,493 +0.04(+0.43%)
May 24, 2012 8.422 8.531 8.422 8.522 12,001 +0.13(+1.53%)
May 23, 2012 8.239 8.403 8.239 8.394 17,046 +0.13(+1.55%)
May 22, 2012 8.641 8.724 8.257 8.266 27,529 -0.41(-4.75%)
May 21, 2012 8.513 8.692 8.367 8.678 18,008 +0.23(+2.71%)
May 18, 2012 8.376 8.522 8.376 8.449 37,675 +0.03(+0.33%)
May 17, 2012 8.495 8.495 8.353 8.422 22,666 -0.03(-0.33%)
May 16, 2012 8.550 8.550 8.412 8.449 16,336 -0.02(-0.22%)
May 15, 2012 8.467 8.614 8.458 8.467 6,462 +0.03(+0.33%)
May 14, 2012 8.586 8.586 8.412 8.440 20,037 -0.29(-3.35%)
May 11, 2012 8.678 8.779 8.650 8.733 15,759 +0.14(+1.60%)
May 10, 2012 8.559 8.641 8.487 8.596 5,818 +0.13(+1.51%)
May 09, 2012 8.376 8.568 8.376 8.467 8,125 -0.05(-0.54%)
May 08, 2012 8.458 8.577 8.440 8.513 12,583 +0.03(+0.32%)
May 07, 2012 8.458 8.577 8.458 8.486 13,066 +0.04(+0.43%)
May 04, 2012 8.669 8.696 8.440 8.449 16,461 -0.24(-2.74%)
May 03, 2012 8.724 8.778 8.550 8.687 40,755 -0.09(-1.04%)
May 02, 2012 8.596 8.779 8.441 8.779 45,637 +0.11(+1.27%)
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.