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 (%)
Sep 28, 2012 7.891 8.074 7.799 7.973 21,372 +0.01(+0.12%)
Sep 27, 2012 7.360 8.010 7.360 7.964 22,611 +0.59(+8.07%)
Sep 26, 2012 7.396 7.479 7.204 7.369 23,965 -0.03(-0.37%)
Sep 25, 2012 7.433 7.726 7.341 7.396 34,570 -0.03(-0.37%)
Sep 24, 2012 7.232 7.470 7.232 7.424 43,754 +0.20(+2.79%)
Sep 21, 2012 7.232 7.406 7.003 7.222 313,674 +0.13(+1.81%)
Sep 20, 2012 7.039 7.158 7.039 7.094 13,806 -0.06(-0.90%)
Sep 19, 2012 7.387 7.387 7.030 7.158 24,705 -0.23(-3.10%)
Sep 18, 2012 7.424 7.424 7.323 7.387 23,322 +0.01(+0.12%)
Sep 17, 2012 7.378 7.415 7.287 7.378 21,347 -0.01(-0.12%)
Sep 14, 2012 7.250 7.442 7.250 7.387 34,529 +0.15(+2.02%)
Sep 13, 2012 7.030 7.378 6.884 7.241 35,783 +0.18(+2.59%)
Sep 12, 2012 7.094 7.131 6.975 7.058 15,742 +0.01(+0.13%)
Sep 11, 2012 6.930 7.094 6.930 7.049 18,924 +0.18(+2.67%)
Sep 10, 2012 7.049 7.103 6.847 6.865 35,220 -0.22(-3.10%)
Sep 07, 2012 7.131 7.131 7.021 7.085 18,344 +0.00(+0.00%)
Sep 06, 2012 7.030 7.213 6.920 7.085 55,403 +0.06(+0.91%)
Sep 05, 2012 6.984 7.058 6.939 7.021 22,606 +0.08(+1.19%)
Sep 04, 2012 6.920 6.975 6.792 6.939 21,213 +0.04(+0.53%)
Aug 31, 2012 6.994 6.994 6.856 6.902 8,005 -0.04(-0.53%)
Aug 30, 2012 7.049 7.076 6.930 6.939 7,092 -0.15(-2.07%)
Aug 29, 2012 7.085 7.122 7.049 7.085 11,246 +0.02(+0.26%)
Aug 27, 2012 7.049 7.113 6.865 7.067 15,311 +0.10(+1.45%)
Aug 24, 2012 6.893 7.204 6.893 6.966 27,422 +0.09(+1.33%)
Aug 23, 2012 6.847 7.249 6.847 6.875 47,588 +0.02(+0.27%)
Aug 22, 2012 6.875 6.975 6.856 6.856 4,820 -0.05(-0.79%)
Aug 21, 2012 6.920 7.021 6.884 6.911 6,745 +0.02(+0.27%)
Aug 20, 2012 6.893 6.994 6.829 6.893 23,176 -0.10(-1.44%)
Aug 17, 2012 6.948 7.149 6.875 6.994 20,917 +0.02(+0.26%)
Aug 16, 2012 7.012 7.122 6.884 6.975 36,435 +0.02(+0.26%)
Aug 15, 2012 6.902 7.085 6.765 6.957 13,854 +0.22(+3.26%)
Aug 14, 2012 6.801 6.893 6.719 6.737 31,529 -0.05(-0.81%)
Aug 13, 2012 6.801 6.820 6.719 6.792 7,651 +0.01(+0.14%)
Aug 10, 2012 6.646 6.856 6.554 6.783 28,359 +0.15(+2.21%)
Aug 09, 2012 6.792 6.792 6.454 6.637 45,069 -0.20(-2.95%)
Aug 08, 2012 6.847 7.012 6.728 6.838 9,544 +0.01(+0.13%)
Aug 07, 2012 6.820 7.039 6.792 6.829 18,703 +0.01(+0.13%)
Aug 06, 2012 6.801 7.012 6.783 6.820 24,712 -0.08(-1.19%)
Aug 03, 2012 6.957 7.103 6.746 6.902 16,865 +0.09(+1.34%)
Aug 02, 2012 6.734 6.884 6.728 6.811 15,581 +0.14(+2.06%)
Aug 01, 2012 6.847 6.875 6.673 6.673 55,896 -0.16(-2.41%)
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%)
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.