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

Monarch Casino (NQ: MCRI )

67.13 -0.33 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Jan 30, 2009 9.502 9.502 9.145 9.374 126,943 +0.00(+0.00%)
Jan 29, 2009 9.319 9.502 9.044 9.374 100,396 -0.05(-0.58%)
Jan 28, 2009 9.465 9.474 9.300 9.429 111,606 +0.12(+1.28%)
Jan 27, 2009 9.447 9.671 9.291 9.310 73,273 -0.13(-1.36%)
Jan 26, 2009 9.264 9.612 9.181 9.438 104,217 +0.16(+1.78%)
Jan 23, 2009 8.971 9.419 8.971 9.273 86,774 -0.03(-0.30%)
Jan 22, 2009 9.282 9.575 9.163 9.300 140,990 -0.04(-0.39%)
Jan 21, 2009 9.529 9.529 9.017 9.337 115,930 -0.05(-0.58%)
Jan 20, 2009 9.712 9.712 9.319 9.392 109,146 -0.44(-4.47%)
Jan 16, 2009 9.438 9.941 9.181 9.831 210,322 +0.49(+5.29%)
Jan 15, 2009 8.971 9.584 8.687 9.337 121,561 +0.37(+4.08%)
Jan 14, 2009 9.502 9.804 8.596 8.971 204,468 -0.74(-7.63%)
Jan 13, 2009 10.06 10.20 9.520 9.712 143,792 -0.11(-1.12%)
Jan 12, 2009 10.48 10.64 9.758 9.822 164,477 -0.71(-6.78%)
Jan 09, 2009 10.89 10.97 10.44 10.54 155,884 -0.46(-4.16%)
Jan 08, 2009 10.55 11.00 10.35 10.99 192,625 +0.36(+3.36%)
Jan 07, 2009 10.97 11.22 10.27 10.64 140,255 -0.53(-4.75%)
Jan 06, 2009 11.03 11.22 10.56 11.17 216,828 +0.32(+2.93%)
Jan 05, 2009 10.48 11.00 10.46 10.85 262,405 -0.13(-1.14%)
Jan 02, 2009 10.79 11.16 10.63 10.98 98,222 +0.31(+2.92%)
Dec 31, 2008 10.66 10.81 10.33 10.66 163,532 +0.05(+0.43%)
Dec 30, 2008 10.47 10.64 9.767 10.62 75,010 +0.24(+2.29%)
Dec 29, 2008 10.22 10.42 9.859 10.38 172,581 +0.16(+1.61%)
Dec 26, 2008 9.987 10.28 9.502 10.22 85,382 +0.32(+3.24%)
Dec 24, 2008 9.840 9.895 9.557 9.895 44,669 +0.09(+0.93%)
Dec 23, 2008 10.02 10.34 9.767 9.804 103,098 -0.13(-1.29%)
Dec 22, 2008 9.932 9.959 9.364 9.932 187,530 +0.06(+0.65%)
Dec 19, 2008 9.731 10.12 9.657 9.868 304,894 +0.43(+4.56%)
Dec 18, 2008 9.584 9.795 9.072 9.438 157,894 -0.03(-0.29%)
Dec 17, 2008 9.126 9.566 8.797 9.465 173,173 +0.26(+2.78%)
Dec 16, 2008 8.815 9.245 8.660 9.209 110,766 +0.60(+7.02%)
Dec 15, 2008 9.072 9.548 8.156 8.605 115,005 -0.49(-5.34%)
Dec 12, 2008 8.202 9.117 7.872 9.090 190,163 +0.66(+7.82%)
Dec 11, 2008 8.824 8.953 8.257 8.431 91,880 -0.59(-6.50%)
Dec 10, 2008 9.026 9.200 8.632 9.017 176,810 +0.15(+1.65%)
Dec 09, 2008 9.474 10.22 8.541 8.870 109,315 -0.77(-7.98%)
Dec 08, 2008 8.989 9.905 8.568 9.639 155,155 +0.70(+7.89%)
Dec 05, 2008 8.458 8.953 7.653 8.934 181,294 +0.28(+3.28%)
Dec 04, 2008 8.220 8.843 7.927 8.650 190,117 +0.30(+3.62%)
Dec 03, 2008 7.964 8.440 7.049 8.348 154,246 +0.72(+9.48%)
Dec 02, 2008 6.975 7.625 6.573 7.625 110,491 +0.80(+11.66%)
Dec 01, 2008 8.001 8.284 6.765 6.829 136,789 -1.41(-17.11%)
Nov 28, 2008 7.799 8.303 7.515 8.239 81,713 +0.25(+3.09%)
Nov 26, 2008 6.829 8.065 6.829 7.991 316,739 +0.95(+13.52%)
Nov 25, 2008 6.792 7.259 6.545 7.039 228,029 +0.33(+4.91%)
Nov 24, 2008 6.573 6.811 5.621 6.710 407,866 +0.22(+3.38%)
Nov 21, 2008 5.666 6.499 5.264 6.490 208,702 +0.94(+17.00%)
Nov 20, 2008 5.675 6.124 5.254 5.547 273,506 -0.18(-3.19%)
Nov 19, 2008 5.932 6.133 5.630 5.730 73,743 -0.20(-3.40%)
Nov 18, 2008 6.280 6.591 5.538 5.932 126,317 -0.35(-5.54%)
Nov 17, 2008 6.737 6.783 6.097 6.280 104,556 -0.54(-7.92%)
Nov 14, 2008 7.021 7.351 6.692 6.820 107,707 -0.38(-5.22%)
Nov 13, 2008 6.939 7.369 6.591 7.195 260,241 +0.29(+4.24%)
Nov 12, 2008 7.259 7.395 6.719 6.902 150,116 -0.36(-4.92%)
Nov 11, 2008 7.644 8.229 7.250 7.259 59,790 -0.49(-6.26%)
Nov 10, 2008 8.541 8.916 7.039 7.744 162,310 -0.60(-7.13%)
Nov 07, 2008 8.138 8.449 7.671 8.339 124,112 +0.31(+3.88%)
Nov 06, 2008 8.229 8.284 7.854 8.028 105,969 -0.32(-3.84%)
Nov 05, 2008 8.348 8.504 7.982 8.348 117,325 -0.11(-1.30%)
Nov 04, 2008 8.339 8.586 7.671 8.458 156,250 +0.24(+2.90%)
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.