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

Monarch Casino (NQ: MCRI )

67.30 +0.26 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 31, 2002 3.391 3.529 3.391 3.529 40,667 +0.08(+2.21%)
May 28, 2002 3.426 3.456 3.400 3.453 37,840 +0.04(+1.07%)
May 27, 2002 3.449 3.449 3.336 3.417 9,786 +0.00(+0.00%)
May 24, 2002 3.449 3.449 3.336 3.417 9,786 -0.02(-0.60%)
May 23, 2002 3.384 3.444 3.219 3.437 20,659 +0.06(+1.91%)
May 22, 2002 3.348 3.391 3.276 3.373 27,836 +0.01(+0.20%)
May 21, 2002 3.193 3.391 3.127 3.366 48,713 +0.17(+5.40%)
May 20, 2002 3.219 3.219 3.129 3.193 36,970 -0.03(-0.79%)
May 17, 2002 3.216 3.219 3.175 3.219 56,542 +0.00(+0.00%)
May 16, 2002 3.164 3.219 3.161 3.219 21,094 +0.00(+0.00%)
May 15, 2002 3.276 3.276 3.164 3.219 23,269 -0.06(-1.75%)
May 14, 2002 3.239 3.456 3.208 3.276 75,680 +0.08(+2.52%)
May 13, 2002 3.138 3.219 2.993 3.196 12,613 -0.02(-0.71%)
May 10, 2002 3.207 3.219 3.104 3.219 33,925 +0.02(+0.72%)
May 09, 2002 3.161 3.207 3.161 3.196 18,702 +0.00(+0.00%)
May 08, 2002 3.179 3.196 3.179 3.196 8,481 +0.00(+0.00%)
May 07, 2002 3.182 3.196 3.035 3.196 39,145 +0.01(+0.38%)
May 06, 2002 3.099 3.196 3.058 3.184 52,628 +0.13(+4.12%)
May 03, 2002 2.989 3.058 2.876 3.058 15,005 +0.07(+2.31%)
May 02, 2002 2.851 2.989 2.805 2.989 236,610 +0.10(+3.42%)
May 01, 2002 2.814 2.890 2.759 2.890 58,935 +0.08(+2.70%)
Apr 30, 2002 2.660 2.814 2.610 2.814 56,760 +0.17(+6.43%)
Apr 29, 2002 2.610 2.644 2.529 2.644 7,829 +0.03(+1.32%)
Apr 26, 2002 2.580 2.610 2.308 2.610 13,048 +0.03(+1.16%)
Apr 25, 2002 2.472 2.580 2.414 2.580 15,875 +0.05(+2.00%)
Apr 24, 2002 2.529 2.529 2.414 2.529 3,697 +0.00(+0.00%)
Apr 23, 2002 2.529 2.529 2.414 2.529 6,306 +0.00(+0.00%)
Apr 22, 2002 2.322 2.529 2.306 2.529 5,219 +0.00(+0.00%)
Apr 19, 2002 2.529 2.529 2.529 2.529 1,739 +0.00(+0.00%)
Apr 18, 2002 2.527 2.529 2.527 2.529 1,739 +0.00(+0.00%)
Apr 17, 2002 2.529 2.529 2.364 2.529 5,654 +0.00(+0.00%)
Apr 16, 2002 2.524 2.529 2.478 2.529 2,174 +0.10(+4.27%)
Apr 15, 2002 2.469 2.529 2.426 2.426 9,133 -0.10(-4.09%)
Apr 12, 2002 2.529 2.529 2.529 2.529 3,914 +0.33(+15.18%)
Apr 11, 2002 2.529 2.529 2.189 2.196 20,007 -0.33(-12.94%)
Apr 10, 2002 2.386 2.522 2.322 2.522 5,436 +0.14(+5.68%)
Apr 09, 2002 2.274 2.391 2.274 2.386 7,611 +0.09(+3.80%)
Apr 08, 2002 2.088 2.299 2.088 2.299 1,739 +0.03(+1.52%)
Apr 05, 2002 2.092 2.265 2.092 2.265 3,262 +0.20(+9.44%)
Apr 04, 2002 2.076 2.076 2.069 2.069 434 -0.03(-1.64%)
Apr 03, 2002 2.299 2.354 2.104 2.104 10,438 -0.20(-8.68%)
Apr 02, 2002 2.304 2.304 2.304 2.304 217 +0.00(+0.00%)
Apr 01, 2002 2.414 2.414 2.304 2.304 3,044 -0.11(-4.66%)
Mar 29, 2002 2.416 2.440 2.416 2.416 4,349 +0.00(+0.00%)
Mar 28, 2002 2.416 2.440 2.416 2.416 4,349 +0.00(+0.00%)
Mar 27, 2002 2.483 2.541 2.416 2.416 4,349 -0.14(-5.31%)
Mar 26, 2002 2.552 2.552 2.552 2.552 4,566 -0.00(-0.01%)
Mar 25, 2002 2.529 2.554 2.529 2.552 17,397 +0.02(+0.91%)
Mar 22, 2002 2.547 2.547 2.419 2.529 27,401 -0.03(-1.35%)
Mar 21, 2002 2.536 2.564 2.536 2.564 1,304 +0.01(+0.54%)
Mar 20, 2002 2.575 2.575 2.416 2.550 2,174 -0.00(-0.09%)
Mar 19, 2002 2.428 2.575 2.428 2.552 8,046 +0.04(+1.74%)
Mar 18, 2002 2.511 2.511 2.398 2.508 2,827 -0.00(-0.09%)
Mar 15, 2002 2.541 2.541 2.338 2.511 5,001 -0.06(-2.41%)
Mar 14, 2002 2.575 2.575 2.357 2.573 30,881 -0.03(-0.97%)
Mar 13, 2002 2.587 2.598 2.587 2.598 652 +0.00(+0.00%)
Mar 12, 2002 2.621 2.621 2.474 2.598 4,566 -0.02(-0.88%)
Mar 11, 2002 2.621 2.621 2.621 2.621 4,784 -0.02(-0.87%)
Mar 08, 2002 2.641 2.644 2.506 2.644 12,395 +0.01(+0.44%)
Mar 07, 2002 2.644 2.644 2.529 2.633 6,741 -0.01(-0.43%)
Mar 06, 2002 2.621 2.694 2.534 2.644 15,875 +0.00(+0.00%)
Mar 05, 2002 2.531 2.644 2.483 2.644 21,747 +0.00(+0.00%)
Mar 04, 2002 2.642 2.644 2.531 2.644 56,108 +0.00(+0.09%)
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.