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

Monarch Casino (NQ: MCRI )

67.20 +0.19 (+0.28%)
Streaming Delayed Price Updated: 11:02 AM 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 (%)
Dec 31, 2012 9.741 9.997 9.704 9.979 22,045 +0.22(+2.25%)
Dec 28, 2012 9.915 10.03 9.704 9.759 18,050 -0.16(-1.66%)
Dec 27, 2012 9.704 10.55 9.649 9.924 42,818 +0.32(+3.34%)
Dec 26, 2012 9.769 9.769 9.462 9.604 47,483 +0.18(+1.94%)
Dec 24, 2012 9.146 9.567 8.954 9.421 32,011 +0.31(+3.42%)
Dec 21, 2012 8.624 9.173 8.551 9.109 143,645 +0.50(+5.85%)
Dec 20, 2012 8.688 8.816 8.468 8.606 106,976 -0.07(-0.84%)
Dec 19, 2012 8.752 8.835 8.569 8.679 28,176 -0.09(-1.04%)
Dec 18, 2012 8.780 8.907 8.258 8.771 30,374 +0.04(+0.42%)
Dec 17, 2012 8.249 8.908 8.249 8.734 30,527 +0.36(+4.26%)
Dec 14, 2012 8.423 8.780 8.304 8.377 6,680 -0.04(-0.44%)
Dec 13, 2012 8.524 8.642 8.359 8.414 8,981 -0.38(-4.37%)
Dec 12, 2012 8.688 9.302 8.569 8.798 31,654 +0.13(+1.48%)
Dec 11, 2012 8.743 8.853 8.487 8.670 20,093 +0.01(+0.11%)
Dec 10, 2012 8.716 8.716 8.459 8.661 6,496 +0.02(+0.21%)
Dec 07, 2012 8.679 8.761 8.240 8.642 23,279 +0.04(+0.43%)
Dec 06, 2012 8.606 8.606 8.505 8.606 2,688 +0.00(+0.00%)
Dec 05, 2012 8.954 8.954 8.551 8.606 12,261 -0.05(-0.53%)
Dec 04, 2012 8.679 8.771 8.295 8.652 12,280 -0.02(-0.21%)
Nov 30, 2012 8.331 8.716 8.331 8.670 55,940 +0.38(+4.53%)
Nov 29, 2012 8.386 8.386 8.130 8.295 23,361 +0.01(+0.11%)
Nov 28, 2012 8.203 8.313 8.084 8.285 13,092 +0.04(+0.44%)
Nov 27, 2012 8.176 8.285 8.176 8.249 12,638 -0.01(-0.11%)
Nov 26, 2012 8.331 8.331 8.020 8.258 17,881 -0.13(-1.53%)
Nov 23, 2012 8.340 8.404 8.230 8.386 7,498 +0.09(+1.10%)
Nov 21, 2012 8.395 8.395 8.148 8.295 3,597 +0.06(+0.78%)
Nov 20, 2012 8.276 8.285 8.139 8.230 8,830 -0.05(-0.66%)
Nov 19, 2012 8.331 8.359 8.203 8.285 16,104 +0.06(+0.78%)
Nov 16, 2012 7.919 8.304 7.919 8.221 20,931 +0.30(+3.82%)
Nov 15, 2012 8.203 8.249 7.828 7.919 25,863 -0.49(-5.77%)
Nov 14, 2012 8.395 8.542 8.313 8.404 16,973 +0.23(+2.80%)
Nov 13, 2012 8.093 8.267 7.919 8.176 8,898 +0.01(+0.11%)
Nov 12, 2012 8.176 8.377 7.901 8.166 5,070 +0.05(+0.56%)
Nov 09, 2012 7.937 8.212 7.937 8.121 7,533 +0.12(+1.49%)
Nov 08, 2012 8.075 8.432 7.837 8.002 17,523 -0.09(-1.13%)
Nov 07, 2012 8.487 8.487 8.075 8.093 19,518 -0.53(-6.16%)
Nov 06, 2012 8.404 8.835 8.331 8.624 68,868 +0.27(+3.29%)
Nov 05, 2012 8.523 8.523 8.057 8.349 23,242 -0.15(-1.72%)
Nov 02, 2012 8.844 8.862 8.473 8.496 27,953 -0.29(-3.33%)
Nov 01, 2012 8.349 8.880 8.349 8.789 35,170 +0.44(+5.26%)
Oct 31, 2012 8.276 8.432 8.267 8.349 13,004 +0.05(+0.66%)
Oct 26, 2012 8.267 8.295 8.295 8.295 4,915 +0.00(+0.00%)
Oct 25, 2012 8.038 8.295 7.956 8.295 39,230 +0.49(+6.34%)
Oct 24, 2012 8.002 8.002 7.608 7.800 4,843 -0.18(-2.29%)
Oct 23, 2012 7.809 8.075 7.736 7.983 27,704 -0.16(-2.02%)
Oct 19, 2012 8.652 8.807 8.084 8.148 25,904 -0.62(-7.10%)
Oct 18, 2012 8.917 8.990 8.652 8.771 25,562 -0.16(-1.74%)
Oct 17, 2012 8.771 9.054 8.697 8.926 13,738 +0.17(+1.99%)
Oct 16, 2012 8.487 8.789 8.295 8.752 15,958 +0.27(+3.24%)
Oct 15, 2012 8.221 8.578 8.084 8.478 16,184 +0.26(+3.12%)
Oct 12, 2012 7.919 8.313 7.919 8.221 16,047 +0.25(+3.10%)
Oct 11, 2012 7.965 7.974 7.910 7.974 3,463 +0.09(+1.16%)
Oct 10, 2012 7.901 7.910 7.727 7.883 10,137 +0.05(+0.58%)
Oct 09, 2012 7.873 8.028 7.754 7.837 13,236 -0.07(-0.93%)
Oct 08, 2012 7.855 8.002 7.800 7.910 7,330 -0.01(-0.12%)
Oct 05, 2012 8.148 8.180 7.837 7.919 22,745 -0.23(-2.81%)
Oct 04, 2012 7.883 8.203 7.883 8.148 10,358 +0.27(+3.49%)
Oct 03, 2012 8.066 8.139 7.535 7.873 15,936 -0.20(-2.49%)
Oct 02, 2012 8.038 8.139 7.754 8.075 10,980 -0.10(-1.23%)
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.