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

Monarch Casino (NQ: MCRI )

67.01 -0.01 (-0.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 6.921 7.022 6.839 6.839 31,559 -0.02(-0.27%)
Jul 30, 2012 6.930 7.095 6.848 6.857 13,901 -0.05(-0.66%)
Jul 27, 2012 6.940 6.940 6.848 6.903 30,225 -0.01(-0.13%)
Jul 26, 2012 7.013 7.031 6.903 6.912 56,760 +0.00(+0.00%)
Jul 25, 2012 6.940 6.972 6.857 6.912 11,985 +0.05(+0.67%)
Jul 24, 2012 7.342 7.342 6.830 6.866 38,591 -0.47(-6.37%)
Jul 23, 2012 7.553 7.608 7.324 7.333 11,463 -0.31(-4.07%)
Jul 20, 2012 7.928 8.029 7.599 7.645 22,949 -0.34(-4.24%)
Jul 19, 2012 8.020 8.194 7.937 7.983 68,519 +0.01(+0.11%)
Jul 18, 2012 7.992 8.047 7.947 7.974 14,281 +0.05(+0.58%)
Jul 17, 2012 7.947 8.002 7.800 7.928 9,354 +0.04(+0.46%)
Jul 16, 2012 8.047 8.102 7.873 7.892 14,607 -0.23(-2.82%)
Jul 13, 2012 8.047 8.148 7.992 8.121 31,918 +0.09(+1.14%)
Jul 12, 2012 8.047 8.084 7.956 8.029 27,798 -0.05(-0.68%)
Jul 11, 2012 8.130 8.130 7.965 8.084 22,420 +0.04(+0.46%)
Jul 10, 2012 8.230 8.230 7.919 8.047 20,268 -0.15(-1.79%)
Jul 09, 2012 8.185 8.267 8.185 8.194 33,532 -0.09(-1.11%)
Jul 06, 2012 8.349 8.496 8.176 8.285 86,724 -0.13(-1.52%)
Jul 05, 2012 8.349 8.496 8.313 8.414 97,560 +0.05(+0.55%)
Jul 03, 2012 8.514 8.514 8.313 8.368 41,396 -0.12(-1.40%)
Jul 02, 2012 8.349 8.496 8.322 8.487 49,657 +0.12(+1.42%)
Jun 29, 2012 8.349 8.368 8.020 8.368 82,753 +0.23(+2.81%)
Jun 28, 2012 8.075 8.258 7.956 8.139 69,407 -0.05(-0.67%)
Jun 27, 2012 8.075 8.249 8.038 8.194 42,512 +0.18(+2.29%)
Jun 26, 2012 8.020 8.322 7.786 8.011 75,646 +0.04(+0.46%)
Jun 25, 2012 7.892 8.111 7.892 7.974 142,746 -0.04(-0.46%)
Jun 22, 2012 7.992 8.249 7.928 8.011 126,839 +0.05(+0.69%)
Jun 21, 2012 8.029 8.029 7.709 7.956 53,507 -0.05(-0.57%)
Jun 20, 2012 7.992 8.157 7.910 8.002 72,040 -0.04(-0.46%)
Jun 19, 2012 7.947 8.102 7.883 8.038 36,960 +0.11(+1.39%)
Jun 18, 2012 7.992 8.047 7.837 7.928 17,934 -0.10(-1.25%)
Jun 15, 2012 7.983 8.066 7.782 8.029 42,253 +0.11(+1.39%)
Jun 14, 2012 7.722 7.974 7.709 7.919 19,953 +0.25(+3.22%)
Jun 13, 2012 7.663 7.873 7.635 7.672 26,327 +0.06(+0.84%)
Jun 12, 2012 8.148 8.148 7.516 7.608 67,340 -0.45(-5.57%)
Jun 11, 2012 8.404 8.404 8.020 8.057 33,915 -0.18(-2.22%)
Jun 08, 2012 8.285 8.386 8.157 8.240 21,265 -0.04(-0.44%)
Jun 07, 2012 8.569 8.569 8.185 8.276 17,554 -0.13(-1.53%)
Jun 06, 2012 8.276 8.542 8.276 8.404 44,904 +0.15(+1.77%)
Jun 05, 2012 8.285 8.505 8.157 8.258 29,716 -0.10(-1.20%)
Jun 04, 2012 8.249 8.377 8.249 8.359 18,186 +0.19(+2.35%)
Jun 01, 2012 8.267 8.368 8.157 8.166 29,311 -0.32(-3.78%)
May 31, 2012 8.468 8.514 8.423 8.487 19,355 +0.03(+0.32%)
May 30, 2012 8.505 8.551 8.459 8.459 12,670 -0.13(-1.49%)
May 29, 2012 8.652 8.757 8.478 8.588 8,352 +0.03(+0.32%)
May 25, 2012 8.560 8.789 8.468 8.560 23,490 +0.04(+0.43%)
May 24, 2012 8.423 8.533 8.423 8.523 11,999 +0.13(+1.53%)
May 23, 2012 8.240 8.404 8.240 8.395 17,044 +0.13(+1.55%)
May 22, 2012 8.642 8.725 8.258 8.267 27,525 -0.41(-4.75%)
May 21, 2012 8.514 8.693 8.368 8.679 18,006 +0.23(+2.71%)
May 18, 2012 8.377 8.523 8.377 8.450 37,670 +0.03(+0.33%)
May 17, 2012 8.496 8.496 8.354 8.423 22,663 -0.03(-0.33%)
May 16, 2012 8.551 8.551 8.414 8.450 16,334 -0.02(-0.22%)
May 15, 2012 8.468 8.615 8.459 8.468 6,461 +0.03(+0.33%)
May 14, 2012 8.588 8.588 8.414 8.441 20,034 -0.29(-3.35%)
May 11, 2012 8.679 8.780 8.652 8.734 15,757 +0.14(+1.60%)
May 10, 2012 8.560 8.642 8.488 8.597 5,817 +0.13(+1.51%)
May 09, 2012 8.377 8.569 8.377 8.468 8,124 -0.05(-0.54%)
May 08, 2012 8.459 8.578 8.441 8.514 12,582 +0.03(+0.32%)
May 07, 2012 8.459 8.578 8.459 8.487 13,064 +0.04(+0.43%)
May 04, 2012 8.670 8.697 8.441 8.450 16,459 -0.24(-2.74%)
May 03, 2012 8.725 8.779 8.551 8.688 40,749 -0.09(-1.04%)
May 02, 2012 8.597 8.780 8.442 8.780 45,631 +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.