Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Monarch Casino (NQ: MCRI )

67.02 +0.02 (+0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 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%)
May 01, 2009 9.355 9.355 8.925 9.117 118,200 -0.24(-2.54%)
Apr 30, 2009 9.593 9.877 9.136 9.355 221,350 -0.11(-1.16%)
Apr 29, 2009 9.383 9.557 9.236 9.465 247,358 +0.17(+1.87%)
Apr 28, 2009 9.392 9.529 8.788 9.291 162,834 -0.17(-1.84%)
Apr 27, 2009 9.438 9.731 9.053 9.465 298,206 -0.06(-0.67%)
Apr 24, 2009 8.531 9.657 8.293 9.529 466,267 +1.06(+12.54%)
Apr 23, 2009 6.865 8.495 6.865 8.467 519,946 +2.16(+34.25%)
Apr 22, 2009 5.932 6.463 5.932 6.307 184,133 +0.25(+4.08%)
Apr 21, 2009 5.895 6.060 5.685 6.060 79,658 +0.15(+2.48%)
Apr 20, 2009 6.261 6.408 5.840 5.913 342,451 -0.60(-9.27%)
Apr 17, 2009 6.536 6.765 6.289 6.518 325,852 +0.02(+0.28%)
Apr 16, 2009 6.499 6.756 6.325 6.499 206,227 +0.16(+2.60%)
Apr 15, 2009 6.270 6.408 6.234 6.335 365,362 +0.07(+1.17%)
Apr 14, 2009 6.170 6.499 6.078 6.261 252,862 +0.04(+0.59%)
Apr 13, 2009 6.252 6.637 6.005 6.225 184,105 -0.15(-2.30%)
Apr 09, 2009 5.575 6.408 5.575 6.371 361,368 +0.91(+16.58%)
Apr 08, 2009 5.309 5.584 5.016 5.465 224,906 +0.19(+3.65%)
Apr 07, 2009 5.639 5.694 5.236 5.273 263,029 -0.50(-8.72%)
Apr 06, 2009 5.730 6.042 5.621 5.776 243,718 -0.04(-0.63%)
Apr 03, 2009 5.300 5.904 5.300 5.813 239,541 +0.52(+9.86%)
Apr 02, 2009 4.870 5.675 4.870 5.291 301,657 +0.57(+12.02%)
Apr 01, 2009 4.632 5.062 4.554 4.723 227,084 +0.00(+0.00%)
Mar 31, 2009 4.705 4.797 4.547 4.723 201,753 +0.07(+1.57%)
Mar 30, 2009 4.330 4.769 4.165 4.650 236,321 +0.27(+6.28%)
Mar 26, 2009 4.128 4.412 4.128 4.376 176,833 +0.31(+7.66%)
Mar 25, 2009 3.927 4.211 3.726 4.064 142,968 +0.16(+4.23%)
Mar 24, 2009 4.028 4.156 3.863 3.900 121,745 -0.19(-4.70%)
Mar 23, 2009 3.771 4.431 3.433 4.092 305,229 +0.12(+3.00%)
Mar 20, 2009 4.311 4.431 3.945 3.973 177,516 -0.28(-6.67%)
Mar 19, 2009 4.522 4.540 4.064 4.257 116,035 -0.20(-4.52%)
Mar 18, 2009 4.403 4.495 4.174 4.458 84,771 +0.05(+1.04%)
Mar 17, 2009 4.302 4.412 3.991 4.412 120,654 +0.09(+2.12%)
Mar 16, 2009 4.769 4.870 4.293 4.321 96,451 -0.40(-8.53%)
Mar 13, 2009 4.971 4.989 4.705 4.723 143,959 -0.20(-4.09%)
Mar 12, 2009 4.321 4.971 4.230 4.925 132,088 +0.57(+13.03%)
Mar 11, 2009 4.192 4.513 4.055 4.357 153,055 +0.32(+7.94%)
Mar 10, 2009 3.735 4.110 3.478 4.037 159,250 +0.38(+10.25%)
Mar 09, 2009 3.387 3.982 3.361 3.662 167,679 +0.18(+5.26%)
Mar 06, 2009 3.689 3.858 3.286 3.478 199,721 -0.20(-5.47%)
Mar 05, 2009 4.147 4.357 3.671 3.680 169,894 -0.41(-10.07%)
Mar 04, 2009 4.431 4.594 4.055 4.092 206,387 -0.97(-19.17%)
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.