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

Monarch Casino (NQ: MCRI )

67.01 -0.01 (-0.01%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Jun 28, 2013 15.51 15.58 15.12 15.43 294,370 -0.02(-0.12%)
Jun 27, 2013 15.20 15.69 15.19 15.45 0 +0.33(+2.18%)
Jun 26, 2013 15.48 15.55 15.07 15.12 0 -0.14(-0.90%)
Jun 25, 2013 15.36 15.44 14.66 15.26 0 +0.15(+0.97%)
Jun 24, 2013 15.33 15.33 14.92 15.11 0 -0.33(-2.13%)
Jun 21, 2013 15.10 15.73 15.03 15.44 163,674 +0.40(+2.68%)
Jun 20, 2013 15.34 15.47 14.82 15.04 0 -0.48(-3.07%)
Jun 19, 2013 15.56 15.72 15.39 15.52 0 -0.06(-0.41%)
Jun 18, 2013 15.07 15.76 14.98 15.58 0 +0.54(+3.59%)
Jun 17, 2013 14.68 15.05 14.65 15.04 0 +0.39(+2.69%)
Jun 14, 2013 14.79 14.83 14.55 14.65 0 -0.14(-0.93%)
Jun 13, 2013 14.50 14.84 14.50 14.78 64,582 +0.23(+1.57%)
Jun 12, 2013 14.66 14.74 14.44 14.55 42,109 +0.00(+0.00%)
Jun 11, 2013 14.33 14.83 14.33 14.55 207,594 +0.14(+0.98%)
Jun 10, 2013 14.29 14.54 14.10 14.41 0 +0.24(+1.71%)
Jun 07, 2013 14.38 14.44 14.12 14.17 0 -0.05(-0.32%)
Jun 06, 2013 14.12 14.23 13.88 14.22 40,659 +0.09(+0.65%)
Jun 05, 2013 14.67 14.70 14.09 14.12 0 -0.46(-3.14%)
Jun 04, 2013 14.49 14.88 14.35 14.58 0 +0.15(+1.01%)
Jun 03, 2013 14.19 14.46 13.99 14.44 120,052 +0.33(+2.34%)
May 31, 2013 14.01 14.14 13.82 14.11 47,515 -0.05(-0.32%)
May 30, 2013 14.06 14.18 13.96 14.15 33,525 +0.05(+0.32%)
May 29, 2013 14.11 14.18 13.79 14.11 48,771 -0.04(-0.26%)
May 28, 2013 13.90 14.18 13.80 14.14 91,065 +0.34(+2.45%)
May 24, 2013 13.78 13.82 13.52 13.80 0 +0.16(+1.14%)
May 23, 2013 13.54 13.82 13.51 13.65 0 +0.08(+0.61%)
May 22, 2013 13.96 14.19 13.37 13.57 0 -0.46(-3.26%)
May 21, 2013 13.91 14.10 13.73 14.02 0 -0.02(-0.13%)
May 20, 2013 14.48 14.48 13.66 14.04 0 -0.01(-0.07%)
May 17, 2013 14.04 14.29 13.84 14.05 0 +0.14(+0.99%)
May 16, 2013 13.72 14.25 13.71 13.91 90,735 +0.38(+2.77%)
May 15, 2013 12.94 13.86 12.94 13.54 0 +1.10(+8.83%)
May 13, 2013 12.62 12.77 12.16 12.44 0 -0.33(-2.58%)
May 10, 2013 13.18 13.23 12.65 12.77 0 -0.37(-2.79%)
May 09, 2013 13.03 13.24 12.92 13.14 0 +0.00(+0.00%)
May 08, 2013 13.14 13.19 12.93 13.14 0 -0.02(-0.14%)
May 07, 2013 12.82 13.22 12.58 13.15 0 +0.36(+2.79%)
May 06, 2013 12.80 13.36 12.52 12.80 0 +0.38(+3.02%)
May 03, 2013 12.16 12.55 11.99 12.42 0 +0.41(+3.43%)
May 02, 2013 11.59 12.02 11.17 12.01 0 +0.57(+4.96%)
May 01, 2013 11.84 11.90 11.23 11.44 60,058 -0.34(-2.87%)
Apr 30, 2013 11.22 11.89 11.22 11.78 0 +0.61(+5.49%)
Apr 29, 2013 10.09 11.18 10.09 11.17 171,035 +1.19(+11.93%)
Apr 26, 2013 9.758 10.02 9.557 9.978 371,773 +0.42(+4.41%)
Apr 25, 2013 9.062 9.749 9.062 9.557 0 +0.55(+6.10%)
Apr 24, 2013 8.925 9.053 8.925 9.007 10,716 +0.07(+0.82%)
Apr 23, 2013 8.989 9.145 8.925 8.934 7,462 +0.01(+0.10%)
Apr 22, 2013 9.154 9.181 8.916 8.925 27,604 -0.16(-1.71%)
Apr 19, 2013 8.852 9.181 8.852 9.081 22,915 +0.16(+1.85%)
Apr 18, 2013 8.834 8.925 8.688 8.916 43,989 +0.20(+2.31%)
Apr 17, 2013 8.568 8.888 8.568 8.715 57,161 -0.04(-0.42%)
Apr 16, 2013 8.779 8.866 8.687 8.751 32,284 +0.05(+0.53%)
Apr 15, 2013 8.769 8.769 8.504 8.705 48,345 -0.23(-2.56%)
Apr 12, 2013 9.126 9.126 8.879 8.934 4,098 -0.10(-1.11%)
Apr 11, 2013 9.044 9.126 8.907 9.035 11,558 -0.07(-0.80%)
Apr 10, 2013 9.053 9.300 9.053 9.108 15,355 +0.06(+0.71%)
Apr 09, 2013 9.072 9.154 8.989 9.044 8,374 -0.10(-1.10%)
Apr 08, 2013 8.998 9.328 8.971 9.145 37,875 +0.11(+1.22%)
Apr 05, 2013 8.742 9.602 8.696 9.035 64,544 +0.14(+1.54%)
Apr 04, 2013 8.705 9.044 8.696 8.898 24,399 +0.13(+1.46%)
Apr 03, 2013 8.769 8.916 8.678 8.769 42,646 +0.05(+0.52%)
Apr 02, 2013 8.650 8.953 8.650 8.724 25,840 +0.07(+0.85%)
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.