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

Monarch Casino (NQ: MCRI )

67.02 +0.47 (+0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
May 28, 2010 10.94 10.93 10.48 10.65 37,305 -0.29(-2.69%)
May 27, 2010 10.41 11.01 10.26 10.94 34,523 +0.78(+7.69%)
May 26, 2010 10.12 10.36 9.997 10.16 50,584 +0.10(+1.01%)
May 25, 2010 10.14 10.35 9.675 10.06 67,031 -0.35(-3.36%)
May 24, 2010 10.56 10.82 10.37 10.41 23,302 -0.01(-0.09%)
May 21, 2010 10.12 10.54 9.905 10.42 39,951 +0.10(+0.98%)
May 20, 2010 10.46 10.81 10.28 10.32 38,236 -0.75(-6.81%)
May 19, 2010 11.20 11.22 10.90 11.07 21,861 -0.16(-1.39%)
May 18, 2010 11.37 11.48 11.16 11.23 40,659 -0.11(-0.97%)
May 17, 2010 11.27 11.36 10.96 11.34 38,998 +0.15(+1.31%)
May 14, 2010 11.21 11.24 10.83 11.19 34,795 -0.03(-0.25%)
May 13, 2010 10.99 11.23 10.92 11.22 50,525 +0.16(+1.41%)
May 12, 2010 10.82 11.06 10.70 11.06 69,059 +0.17(+1.52%)
May 11, 2010 10.42 11.08 9.482 10.90 54,391 +0.44(+4.22%)
May 10, 2010 10.07 10.65 10.00 10.46 66,648 +0.59(+5.96%)
May 07, 2010 10.08 10.70 9.647 9.868 137,887 -0.34(-3.33%)
May 06, 2010 11.00 11.14 10.01 10.21 48,222 -0.84(-7.58%)
May 05, 2010 10.87 11.28 10.66 11.05 32,275 +0.14(+1.27%)
May 04, 2010 11.09 11.16 10.82 10.91 36,775 -0.40(-3.58%)
May 03, 2010 10.76 11.33 10.51 11.31 40,317 +0.61(+5.67%)
Apr 30, 2010 11.24 11.29 10.66 10.70 53,949 -0.49(-4.35%)
Apr 29, 2010 11.05 11.27 10.96 11.19 54,599 +0.11(+1.00%)
Apr 28, 2010 10.77 11.10 10.62 11.08 103,938 +0.56(+5.33%)
Apr 27, 2010 10.81 10.90 10.17 10.52 63,860 -0.38(-3.46%)
Apr 26, 2010 10.77 11.11 10.77 10.90 34,920 +0.15(+1.37%)
Apr 23, 2010 10.16 11.01 10.16 10.75 71,686 +0.49(+4.75%)
Apr 22, 2010 9.804 10.56 9.804 10.26 101,630 +0.92(+9.84%)
Apr 21, 2010 8.994 9.463 8.893 9.344 67,641 +0.31(+3.46%)
Apr 20, 2010 8.590 9.031 8.590 9.031 23,755 +0.45(+5.25%)
Apr 19, 2010 8.599 8.819 8.534 8.580 41,817 -0.06(-0.64%)
Apr 16, 2010 8.755 8.930 8.580 8.636 57,755 -0.12(-1.37%)
Apr 15, 2010 8.930 8.930 8.700 8.755 28,709 -0.16(-1.75%)
Apr 14, 2010 8.718 8.948 8.663 8.911 29,915 +0.34(+3.97%)
Apr 13, 2010 8.488 8.691 8.488 8.571 10,071 +0.05(+0.54%)
Apr 12, 2010 8.507 8.636 8.350 8.525 13,221 -0.04(-0.43%)
Apr 09, 2010 8.415 8.709 8.139 8.562 41,105 +0.15(+1.75%)
Apr 08, 2010 8.194 8.562 8.093 8.415 25,685 +0.11(+1.33%)
Apr 07, 2010 8.213 8.433 8.167 8.304 24,555 +0.06(+0.67%)
Apr 06, 2010 8.295 8.543 8.075 8.249 19,924 -0.07(-0.88%)
Apr 05, 2010 8.084 8.454 8.084 8.323 27,171 +0.25(+3.08%)
Apr 01, 2010 7.927 8.075 8.075 8.075 22,182 +0.26(+3.29%)
Mar 31, 2010 8.093 8.213 7.817 7.817 25,252 -0.33(-4.06%)
Mar 30, 2010 8.185 8.268 8.102 8.148 15,731 +0.00(+0.00%)
Mar 29, 2010 8.571 8.571 8.029 8.148 52,289 -0.38(-4.42%)
Mar 26, 2010 8.479 8.819 8.479 8.525 36,440 +0.06(+0.65%)
Mar 25, 2010 8.553 8.801 8.433 8.470 37,010 -0.04(-0.43%)
Mar 24, 2010 8.608 8.672 8.507 8.507 22,058 -0.11(-1.28%)
Mar 23, 2010 8.525 8.700 8.443 8.617 35,276 +0.14(+1.63%)
Mar 22, 2010 7.909 8.498 7.652 8.479 41,874 +0.53(+6.71%)
Mar 19, 2010 7.771 7.955 7.615 7.946 111,745 +0.24(+3.10%)
Mar 18, 2010 7.569 7.881 7.569 7.707 25,914 +0.16(+2.07%)
Mar 17, 2010 7.311 7.587 7.311 7.550 162,469 +0.28(+3.79%)
Mar 16, 2010 7.265 7.311 7.081 7.274 24,835 -0.01(-0.13%)
Mar 15, 2010 7.256 7.348 7.173 7.284 101,900 -0.05(-0.63%)
Mar 12, 2010 7.578 7.578 7.247 7.330 30,038 -0.02(-0.25%)
Mar 11, 2010 7.504 7.615 7.256 7.348 71,233 -0.24(-3.15%)
Mar 10, 2010 7.670 7.845 7.274 7.587 57,916 -0.10(-1.32%)
Mar 09, 2010 7.688 7.826 7.587 7.688 60,217 -0.06(-0.71%)
Mar 08, 2010 7.707 7.872 7.670 7.743 24,789 +0.07(+0.96%)
Mar 05, 2010 7.320 7.753 7.201 7.670 51,872 +0.37(+5.04%)
Mar 04, 2010 7.173 7.376 7.173 7.302 43,619 +0.13(+1.79%)
Mar 03, 2010 7.127 7.238 7.026 7.173 42,512 +0.07(+1.04%)
Mar 02, 2010 6.999 7.100 6.916 7.100 42,600 +0.22(+3.21%)
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.