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

Monarch Casino (NQ: MCRI )

66.97 +0.37 (+0.56%)
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 (%)
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%)
May 01, 2012 8.925 9.053 8.586 8.669 34,357 -0.19(-2.17%)
Apr 30, 2012 9.026 9.099 8.852 8.861 17,271 -0.27(-3.01%)
Apr 27, 2012 9.062 9.154 8.898 9.136 17,604 +0.03(+0.30%)
Apr 26, 2012 8.925 9.154 8.925 9.108 22,607 +0.13(+1.43%)
Apr 25, 2012 9.163 9.236 8.934 8.980 27,121 -0.08(-0.91%)
Apr 24, 2012 8.962 9.085 8.907 9.062 20,401 +0.08(+0.92%)
Apr 23, 2012 8.980 9.117 8.953 8.980 28,394 -0.19(-2.10%)
Apr 20, 2012 9.282 9.319 9.081 9.172 22,054 +0.05(+0.50%)
Apr 19, 2012 9.364 9.429 8.907 9.126 49,585 -0.31(-3.30%)
Apr 18, 2012 9.117 9.465 8.980 9.438 46,860 +0.30(+3.25%)
Apr 17, 2012 9.218 9.355 9.117 9.140 11,764 +0.04(+0.45%)
Apr 16, 2012 9.145 9.209 8.989 9.099 6,749 -0.01(-0.10%)
Apr 13, 2012 9.337 9.337 9.044 9.108 14,539 -0.27(-2.83%)
Apr 12, 2012 9.145 9.502 9.072 9.374 17,229 +0.24(+2.61%)
Apr 11, 2012 8.852 9.255 8.843 9.136 20,682 +0.39(+4.50%)
Apr 10, 2012 8.980 8.980 8.705 8.742 35,553 -0.27(-3.05%)
Apr 09, 2012 9.062 9.191 8.925 9.017 74,164 -0.23(-2.48%)
Apr 05, 2012 9.300 9.355 9.200 9.245 10,289 -0.05(-0.59%)
Apr 04, 2012 9.438 9.584 9.227 9.300 25,999 -0.23(-2.40%)
Apr 03, 2012 9.767 9.767 9.438 9.529 43,001 -0.16(-1.61%)
Apr 02, 2012 9.419 9.685 9.419 9.685 26,429 +0.26(+2.72%)
Mar 30, 2012 9.703 9.712 9.419 9.429 29,043 -0.17(-1.81%)
Mar 29, 2012 9.520 9.630 9.447 9.602 6,315 +0.04(+0.38%)
Mar 28, 2012 9.566 9.621 9.502 9.566 6,730 +0.00(+0.00%)
Mar 27, 2012 9.877 9.877 9.364 9.566 29,878 -0.03(-0.29%)
Mar 26, 2012 9.447 9.657 9.337 9.593 49,908 +0.29(+3.15%)
Mar 23, 2012 9.053 9.328 9.017 9.300 53,480 +0.31(+3.46%)
Mar 22, 2012 8.943 9.062 8.925 8.989 20,086 -0.03(-0.30%)
Mar 21, 2012 9.163 9.181 8.989 9.017 11,747 -0.05(-0.61%)
Mar 20, 2012 9.163 9.218 9.035 9.072 14,550 -0.10(-1.10%)
Mar 19, 2012 9.072 9.392 8.879 9.172 37,402 +0.12(+1.31%)
Mar 16, 2012 9.264 9.264 9.053 9.053 35,997 -0.09(-1.00%)
Mar 15, 2012 9.346 9.364 9.136 9.145 38,991 -0.16(-1.77%)
Mar 14, 2012 9.614 9.614 9.264 9.310 21,139 -0.30(-3.14%)
Mar 13, 2012 9.438 9.685 9.364 9.612 22,396 +0.24(+2.54%)
Mar 12, 2012 9.374 9.612 9.282 9.374 11,308 +0.09(+0.99%)
Mar 09, 2012 9.255 9.337 9.236 9.282 10,926 +0.00(+0.00%)
Mar 08, 2012 9.218 9.410 9.145 9.282 28,042 +0.16(+1.81%)
Mar 07, 2012 9.117 9.273 8.980 9.117 33,372 +0.08(+0.91%)
Mar 06, 2012 9.145 9.310 9.035 9.035 27,177 -0.25(-2.66%)
Mar 05, 2012 9.218 9.383 9.117 9.282 33,482 +0.00(+0.00%)
Mar 02, 2012 9.493 9.493 9.236 9.282 42,165 -0.17(-1.84%)
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.