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 (%)
May 30, 2003 1.911 2.000 1.911 1.975 29,714 +0.08(+4.48%)
May 29, 2003 1.895 1.911 1.874 1.890 26,218 +0.05(+2.61%)
May 28, 2003 1.888 1.888 1.842 1.842 32,991 -0.02(-0.98%)
May 27, 2003 1.822 1.863 1.819 1.861 25,781 +0.03(+1.62%)
May 23, 2003 1.840 1.854 1.831 1.831 15,512 +0.01(+0.38%)
May 22, 2003 1.824 1.851 1.812 1.824 124,755 -0.01(-0.50%)
May 21, 2003 1.835 1.835 1.808 1.833 173,258 -0.00(-0.12%)
May 20, 2003 1.845 1.854 1.822 1.835 81,058 +0.00(+0.12%)
May 19, 2003 1.840 1.845 1.808 1.833 30,369 -0.00(-0.25%)
May 16, 2003 1.886 1.886 1.835 1.838 80,402 -0.02(-1.23%)
May 15, 2003 1.890 1.890 1.838 1.861 67,730 +0.00(+0.12%)
May 14, 2003 1.865 1.883 1.854 1.858 120,603 -0.01(-0.37%)
May 13, 2003 1.858 1.877 1.833 1.865 154,250 -0.00(-0.24%)
May 12, 2003 1.877 1.877 1.829 1.870 127,813 +0.00(+0.12%)
May 09, 2003 1.881 1.913 1.851 1.867 146,385 -0.01(-0.73%)
May 08, 2003 1.888 1.899 1.877 1.881 194,233 -0.01(-0.36%)
May 07, 2003 1.920 1.934 1.888 1.888 130,654 -0.06(-3.28%)
May 06, 2003 1.952 2.005 1.915 1.952 54,839 +0.02(+1.07%)
May 05, 2003 2.025 2.060 1.879 1.931 95,696 -0.12(-5.70%)
May 02, 2003 1.966 2.069 1.957 2.048 39,327 +0.08(+4.07%)
May 01, 2003 1.964 1.968 1.922 1.968 40,638 -0.00(-0.23%)
Apr 30, 2003 1.996 1.996 1.936 1.973 13,764 -0.02(-1.15%)
Apr 29, 2003 1.991 1.998 1.961 1.996 15,730 +0.05(+2.60%)
Apr 28, 2003 1.945 1.961 1.865 1.945 51,999 -0.00(-0.13%)
Apr 25, 2003 1.920 1.948 1.888 1.948 37,142 +0.01(+0.48%)
Apr 24, 2003 1.970 1.989 1.911 1.938 10,268 -0.05(-2.43%)
Apr 23, 2003 1.970 1.998 1.934 1.986 71,007 +0.00(+0.23%)
Apr 22, 2003 1.927 2.000 1.911 1.982 13,109 +0.06(+3.22%)
Apr 21, 2003 1.861 1.957 1.861 1.920 24,251 +0.04(+1.94%)
Apr 17, 2003 2.014 2.057 1.842 1.883 37,797 -0.05(-2.60%)
Apr 16, 2003 2.064 2.064 1.934 1.934 69,478 -0.13(-6.42%)
Apr 15, 2003 2.048 2.067 2.002 2.067 19,663 +0.04(+1.92%)
Apr 14, 2003 1.977 2.048 1.977 2.028 22,285 +0.02(+0.92%)
Apr 11, 2003 1.977 2.009 1.936 2.009 14,857 +0.03(+1.61%)
Apr 10, 2003 2.092 2.092 1.977 1.977 11,142 -0.06(-3.14%)
Apr 09, 2003 2.030 2.041 2.025 2.041 1,310 -0.01(-0.33%)
Apr 08, 2003 2.048 2.048 2.048 2.048 19,226 -0.03(-1.43%)
Apr 07, 2003 2.048 2.085 2.048 2.078 20,319 +0.03(+1.35%)
Apr 04, 2003 2.080 2.083 2.007 2.050 29,495 +0.01(+0.32%)
Apr 03, 2003 2.083 2.087 2.044 2.044 4,588 -0.05(-2.60%)
Apr 02, 2003 2.096 2.121 2.030 2.098 63,142 -0.04(-1.95%)
Apr 01, 2003 2.094 2.151 2.078 2.140 10,487 +0.05(+2.63%)
Mar 31, 2003 1.945 2.089 1.945 2.085 29,495 +0.10(+5.07%)
Mar 28, 2003 1.971 1.998 1.957 1.984 7,210 -0.07(-3.23%)
Mar 27, 2003 1.904 2.067 1.904 2.050 25,344 +0.06(+2.98%)
Mar 26, 2003 2.018 2.018 1.945 1.991 23,814 -0.07(-3.23%)
Mar 25, 2003 2.067 2.067 1.991 2.057 19,665 +0.02(+0.78%)
Mar 24, 2003 2.083 2.083 2.037 2.041 5,462 -0.03(-1.65%)
Mar 21, 2003 1.948 2.076 1.946 2.076 27,092 +0.06(+3.07%)
Mar 20, 2003 1.911 2.037 1.911 2.014 33,646 +0.08(+4.39%)
Mar 19, 2003 1.865 1.957 1.865 1.929 21,411 +0.02(+0.84%)
Mar 18, 2003 1.865 1.913 1.856 1.913 14,511 +0.04(+1.95%)
Mar 17, 2003 1.872 1.886 1.851 1.877 20,537 +0.01(+0.74%)
Mar 14, 2003 1.895 1.899 1.847 1.863 15,512 +0.01(+0.74%)
Mar 13, 2003 1.826 1.849 1.806 1.849 563,255 +0.02(+1.25%)
Mar 12, 2003 1.854 1.874 1.824 1.826 20,319 -0.03(-1.60%)
Mar 11, 2003 1.881 1.950 1.854 1.856 33,646 -0.02(-0.98%)
Mar 10, 2003 1.856 1.973 1.838 1.874 24,688 +0.01(+0.37%)
Mar 07, 2003 1.845 1.918 1.845 1.867 9,394 +0.04(+2.00%)
Mar 06, 2003 1.902 1.943 1.796 1.831 73,411 -0.09(-4.65%)
Mar 05, 2003 1.899 1.922 1.899 1.920 16,823 -0.03(-1.53%)
Mar 04, 2003 2.005 2.028 1.902 1.950 34,957 -0.11(-5.12%)
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.