Skip to main content
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 (%)
Oct 31, 2002 2.953 3.124 2.953 3.124 17,913 +0.15(+5.00%)
Oct 30, 2002 2.973 2.985 2.946 2.975 128,671 -0.02(-0.69%)
Oct 29, 2002 2.980 3.113 2.804 2.996 123,845 +0.01(+0.31%)
Oct 28, 2002 2.753 3.067 2.753 2.987 57,017 +0.08(+2.59%)
Oct 25, 2002 2.909 3.044 2.632 2.911 96,776 -0.08(-2.53%)
Oct 24, 2002 3.124 3.147 2.850 2.987 58,148 -0.06(-1.88%)
Oct 23, 2002 3.021 3.067 2.964 3.044 14,636 -0.02(-0.75%)
Oct 22, 2002 3.076 3.076 3.067 3.067 1,310 -0.02(-0.74%)
Oct 21, 2002 2.978 3.090 2.978 3.090 35,171 +0.00(+0.07%)
Oct 18, 2002 3.145 3.147 2.982 3.088 6,772 +0.01(+0.30%)
Oct 17, 2002 3.021 3.147 2.975 3.078 25,105 +0.15(+5.18%)
Oct 16, 2002 2.898 3.033 2.804 2.927 69,687 -0.02(-0.64%)
Oct 15, 2002 2.935 3.090 2.804 2.946 24,904 +0.00(+0.08%)
Oct 14, 2002 3.046 3.046 2.943 2.943 18,241 -0.15(-4.74%)
Oct 11, 2002 3.090 3.090 3.076 3.090 11,578 +0.00(+0.07%)
Oct 10, 2002 3.020 3.090 2.975 3.088 42,380 +0.04(+1.28%)
Oct 09, 2002 3.033 3.159 2.975 3.049 40,414 -0.10(-3.13%)
Oct 08, 2002 2.980 3.147 2.980 3.147 32,986 +0.17(+5.77%)
Oct 07, 2002 3.058 3.099 2.916 2.975 24,904 -0.15(-4.76%)
Oct 04, 2002 3.149 3.181 3.044 3.124 35,608 -0.06(-1.80%)
Oct 03, 2002 3.159 3.252 3.147 3.181 16,045 -0.02(-0.71%)
Oct 02, 2002 3.223 3.259 3.149 3.204 30,365 -0.02(-0.50%)
Oct 01, 2002 2.998 3.335 2.916 3.220 206,004 +0.17(+5.63%)
Sep 30, 2002 2.788 3.113 2.788 3.049 39,759 -0.01(-0.22%)
Sep 27, 2002 2.964 3.090 2.930 3.056 44,344 +0.08(+2.77%)
Sep 26, 2002 2.884 3.042 2.884 2.973 27,525 +0.06(+1.96%)
Sep 25, 2002 2.975 2.975 2.907 2.916 40,414 -0.00(-0.08%)
Sep 24, 2002 2.950 2.964 2.841 2.918 37,356 +0.03(+0.87%)
Sep 23, 2002 2.918 2.973 2.863 2.893 31,676 -0.03(-0.86%)
Sep 20, 2002 2.875 2.962 2.737 2.918 64,007 -0.03(-0.93%)
Sep 19, 2002 2.918 2.959 2.911 2.946 28,180 +0.02(+0.55%)
Sep 18, 2002 2.985 3.042 2.918 2.930 72,527 +0.01(+0.39%)
Sep 17, 2002 2.975 3.033 2.820 2.918 105,077 -0.04(-1.32%)
Sep 16, 2002 2.996 2.996 2.957 2.957 655 -0.00(-0.15%)
Sep 13, 2002 3.003 3.049 2.962 2.962 4,150 +0.00(+0.08%)
Sep 12, 2002 2.975 2.975 2.918 2.959 4,806 +0.00(+0.00%)
Sep 11, 2002 2.987 2.987 2.959 2.959 17,039 -0.03(-0.92%)
Sep 10, 2002 2.966 3.033 2.912 2.987 53,521 +0.02(+0.62%)
Sep 09, 2002 2.927 2.971 2.751 2.969 16,821 +0.05(+1.65%)
Sep 06, 2002 2.930 2.930 2.806 2.920 9,175 +0.05(+1.91%)
Sep 05, 2002 2.747 2.930 2.747 2.866 4,449 -0.05(-1.80%)
Sep 04, 2002 2.918 2.918 2.747 2.918 524,296 -0.03(-1.01%)
Sep 03, 2002 2.701 2.975 2.701 2.948 21,627 +0.03(+1.02%)
Aug 30, 2002 2.975 2.975 2.779 2.918 13,867 -0.05(-1.85%)
Aug 29, 2002 2.975 2.975 2.884 2.973 4,806 -0.00(-0.08%)
Aug 28, 2002 2.893 2.975 2.893 2.975 22,437 +0.08(+2.77%)
Aug 27, 2002 3.067 3.067 2.895 2.895 30,147 -0.16(-5.24%)
Aug 26, 2002 3.136 3.168 3.007 3.056 29,710 -0.01(-0.37%)
Aug 23, 2002 3.033 3.117 3.017 3.067 24,467 +0.04(+1.21%)
Aug 22, 2002 2.964 3.030 2.895 3.030 46,771 +0.08(+2.72%)
Aug 21, 2002 2.941 2.973 2.930 2.950 38,011 +0.01(+0.31%)
Aug 20, 2002 2.895 2.973 2.861 2.941 40,960 +0.21(+7.71%)
Aug 16, 2002 2.742 2.742 2.689 2.731 11,141 +0.01(+0.25%)
Aug 15, 2002 2.674 2.744 2.671 2.724 11,781 -0.02(-0.74%)
Aug 14, 2002 2.701 2.758 2.673 2.744 35,896 -0.00(-0.09%)
Aug 13, 2002 2.747 2.747 2.719 2.747 5,024 +0.00(+0.00%)
Aug 12, 2002 2.758 2.758 2.719 2.747 4,150 +0.00(+0.08%)
Aug 07, 2002 2.742 2.763 2.655 2.744 12,770 +0.01(+0.25%)
Aug 06, 2002 2.744 2.744 2.710 2.737 16,047 -0.01(-0.33%)
Aug 05, 2002 2.625 2.747 2.527 2.747 6,116 +0.23(+9.09%)
Aug 02, 2002 2.660 2.660 2.518 2.518 6,990 -0.14(-5.17%)
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.