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, 2013 14.07 14.21 13.88 14.17 47,301 -0.05(-0.32%)
May 30, 2013 14.12 14.24 14.02 14.22 33,374 +0.05(+0.32%)
May 29, 2013 14.17 14.24 13.85 14.17 48,551 -0.04(-0.26%)
May 28, 2013 13.96 14.24 13.87 14.21 90,655 +0.34(+2.45%)
May 24, 2013 13.84 13.88 13.58 13.87 0 +0.16(+1.14%)
May 23, 2013 13.60 13.88 13.57 13.71 0 +0.08(+0.61%)
May 22, 2013 14.02 14.25 13.43 13.63 0 -0.46(-3.26%)
May 21, 2013 13.98 14.16 13.79 14.09 0 -0.02(-0.13%)
May 20, 2013 14.55 14.55 13.72 14.11 0 -0.01(-0.07%)
May 17, 2013 14.11 14.35 13.90 14.11 0 +0.14(+0.99%)
May 16, 2013 13.78 14.32 13.77 13.98 90,327 +0.38(+2.77%)
May 15, 2013 13.00 13.92 13.00 13.60 0 +1.10(+8.83%)
May 13, 2013 12.68 12.83 12.21 12.50 0 -0.33(-2.58%)
May 10, 2013 13.24 13.29 12.70 12.83 0 -0.37(-2.79%)
May 09, 2013 13.09 13.30 12.98 13.20 0 +0.00(+0.00%)
May 08, 2013 13.20 13.25 12.99 13.20 0 -0.02(-0.14%)
May 07, 2013 12.87 13.28 12.63 13.21 0 +0.36(+2.79%)
May 06, 2013 12.86 13.43 12.58 12.86 0 +0.38(+3.02%)
May 03, 2013 12.21 12.61 12.05 12.48 0 +0.41(+3.43%)
May 02, 2013 11.64 12.07 11.22 12.06 0 +0.57(+4.96%)
May 01, 2013 11.89 11.95 11.28 11.49 59,787 -0.34(-2.87%)
Apr 30, 2013 11.27 11.94 11.27 11.83 0 +0.62(+5.49%)
Apr 29, 2013 10.13 11.23 10.13 11.22 170,265 +1.20(+11.93%)
Apr 26, 2013 9.802 10.07 9.600 10.02 370,098 +0.42(+4.41%)
Apr 25, 2013 9.103 9.793 9.103 9.600 0 +0.55(+6.10%)
Apr 24, 2013 8.965 9.094 8.965 9.048 10,668 +0.07(+0.82%)
Apr 23, 2013 9.030 9.186 8.965 8.975 7,428 +0.01(+0.10%)
Apr 22, 2013 9.195 9.223 8.956 8.965 27,480 -0.16(-1.71%)
Apr 19, 2013 8.892 9.223 8.892 9.122 22,812 +0.17(+1.85%)
Apr 18, 2013 8.874 8.965 8.727 8.956 43,791 +0.20(+2.31%)
Apr 17, 2013 8.607 8.929 8.607 8.754 56,903 -0.04(-0.42%)
Apr 16, 2013 8.818 8.906 8.726 8.791 32,139 +0.05(+0.53%)
Apr 15, 2013 8.809 8.809 8.542 8.745 48,127 -0.23(-2.56%)
Apr 12, 2013 9.168 9.168 8.919 8.975 4,080 -0.10(-1.11%)
Apr 11, 2013 9.085 9.168 8.947 9.076 11,506 -0.07(-0.80%)
Apr 10, 2013 9.094 9.342 9.094 9.149 15,285 +0.06(+0.71%)
Apr 09, 2013 9.113 9.195 9.030 9.085 8,336 -0.10(-1.10%)
Apr 08, 2013 9.039 9.370 9.011 9.186 37,704 +0.11(+1.22%)
Apr 05, 2013 8.782 9.646 8.736 9.076 64,254 +0.14(+1.54%)
Apr 04, 2013 8.745 9.085 8.736 8.938 24,289 +0.13(+1.46%)
Apr 03, 2013 8.809 8.956 8.717 8.809 42,454 +0.05(+0.52%)
Apr 02, 2013 8.690 8.993 8.690 8.763 25,723 +0.07(+0.85%)
Apr 01, 2013 8.901 9.011 8.690 8.690 13,587 -0.26(-2.88%)
Mar 28, 2013 8.892 9.103 8.828 8.947 24,356 +0.12(+1.35%)
Mar 27, 2013 8.754 8.993 8.736 8.828 25,710 -0.05(-0.52%)
Mar 26, 2013 8.956 8.956 8.791 8.874 11,486 +0.00(+0.00%)
Mar 25, 2013 8.818 9.021 8.818 8.874 10,939 +0.09(+1.05%)
Mar 22, 2013 8.791 8.965 8.690 8.782 33,197 -0.01(-0.10%)
Mar 21, 2013 8.901 8.965 8.791 8.791 11,423 -0.11(-1.24%)
Mar 20, 2013 8.846 9.085 8.717 8.901 22,498 +0.06(+0.62%)
Mar 19, 2013 8.901 8.901 8.828 8.846 5,640 -0.06(-0.62%)
Mar 18, 2013 8.662 9.119 8.662 8.901 11,120 +0.07(+0.83%)
Mar 15, 2013 8.892 8.892 8.552 8.828 55,448 -0.05(-0.52%)
Mar 14, 2013 9.011 9.011 8.754 8.874 17,240 -0.08(-0.92%)
Mar 13, 2013 8.772 8.984 8.772 8.956 4,097 +0.06(+0.62%)
Mar 12, 2013 8.828 8.965 8.782 8.901 54,518 +0.05(+0.52%)
Mar 11, 2013 8.901 8.938 8.828 8.855 5,746 -0.10(-1.13%)
Mar 08, 2013 9.002 9.011 8.947 8.956 12,248 -0.02(-0.21%)
Mar 07, 2013 8.883 9.002 8.837 8.975 6,840 +0.17(+1.99%)
Mar 06, 2013 8.864 8.993 8.715 8.800 3,624 +0.06(+0.74%)
Mar 05, 2013 8.809 8.851 8.625 8.736 19,519 -0.03(-0.31%)
Mar 04, 2013 8.055 9.002 8.055 8.763 66,148 -0.07(-0.83%)
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.