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

Monarch Casino (NQ: MCRI )

78.92 -0.02 (-0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Oct 29, 2004 6.528 6.610 6.343 6.366 114,505 -0.00(-0.07%)
Oct 28, 2004 6.291 6.426 6.179 6.371 225,719 +0.07(+1.05%)
Oct 27, 2004 5.958 6.578 5.869 6.305 362,379 +0.26(+4.38%)
Oct 26, 2004 5.416 6.040 5.416 6.040 787,276 +0.63(+11.63%)
Oct 25, 2004 5.051 5.411 4.730 5.411 146,750 +0.10(+1.93%)
Oct 22, 2004 5.325 5.357 5.211 5.309 60,762 -0.02(-0.34%)
Oct 21, 2004 5.345 5.382 5.265 5.327 56,375 -0.02(-0.34%)
Oct 20, 2004 5.277 5.357 5.074 5.345 43,871 +0.06(+1.16%)
Oct 19, 2004 5.220 5.300 4.901 5.284 78,749 +0.13(+2.61%)
Oct 18, 2004 4.901 5.172 4.901 5.149 62,955 +0.18(+3.62%)
Oct 15, 2004 4.575 4.980 4.575 4.969 73,704 +0.14(+2.83%)
Oct 14, 2004 5.017 5.037 4.607 4.832 195,009 -0.26(-5.15%)
Oct 13, 2004 5.505 5.571 5.047 5.094 154,866 -0.39(-7.18%)
Oct 12, 2004 5.491 5.539 5.322 5.489 127,885 -0.08(-1.47%)
Oct 11, 2004 5.445 5.630 5.445 5.571 136,440 +0.02(+0.29%)
Oct 08, 2004 5.584 5.678 5.475 5.555 246,339 -0.03(-0.53%)
Oct 07, 2004 5.641 5.787 5.404 5.584 419,632 -0.07(-1.21%)
Oct 06, 2004 4.953 5.676 4.773 5.653 377,735 +0.84(+17.42%)
Oct 05, 2004 4.522 5.033 4.522 4.814 635,700 +0.29(+6.34%)
Oct 04, 2004 4.527 4.554 4.518 4.527 87,085 +0.03(+0.66%)
Oct 01, 2004 4.354 4.550 4.353 4.497 58,129 +0.15(+3.41%)
Sep 30, 2004 4.297 4.442 4.297 4.349 73,704 +0.08(+1.81%)
Sep 29, 2004 4.274 4.285 4.228 4.272 40,581 +0.01(+0.22%)
Sep 28, 2004 4.262 4.321 4.251 4.262 15,355 -0.04(-1.01%)
Sep 27, 2004 4.297 4.356 4.246 4.306 152,454 +0.06(+1.50%)
Sep 24, 2004 4.324 4.381 3.932 4.242 139,292 -0.01(-0.21%)
Sep 23, 2004 3.841 4.251 3.763 4.251 176,144 +0.42(+11.08%)
Sep 22, 2004 3.709 3.834 3.709 3.827 31,148 +0.10(+2.63%)
Sep 21, 2004 3.725 3.738 3.722 3.729 3,509 +0.00(+0.00%)
Sep 20, 2004 3.745 3.745 3.697 3.729 14,258 +0.01(+0.37%)
Sep 17, 2004 3.715 3.727 3.713 3.715 4,606 -0.01(-0.37%)
Sep 16, 2004 3.736 3.738 3.674 3.729 16,276 +0.01(+0.31%)
Sep 15, 2004 3.747 3.747 3.663 3.718 19,084 -0.01(-0.37%)
Sep 14, 2004 3.522 3.740 3.501 3.731 60,981 +0.01(+0.37%)
Sep 13, 2004 3.652 3.740 3.652 3.718 67,562 -0.00(-0.06%)
Sep 10, 2004 3.848 3.848 3.674 3.720 27,858 -0.14(-3.72%)
Sep 09, 2004 3.952 3.952 3.850 3.864 22,593 -0.06(-1.57%)
Sep 08, 2004 3.950 3.959 3.887 3.925 127,885 +0.05(+1.35%)
Sep 07, 2004 3.850 3.982 3.850 3.873 71,953 +0.07(+1.92%)
Sep 03, 2004 3.788 3.807 3.775 3.800 27,639 -0.01(-0.30%)
Sep 02, 2004 3.761 3.813 3.761 3.811 27,858 +0.03(+0.84%)
Sep 01, 2004 3.797 3.800 3.766 3.779 20,400 -0.02(-0.54%)
Aug 31, 2004 3.841 3.852 3.795 3.800 68,220 -0.05(-1.19%)
Aug 30, 2004 3.590 3.850 3.430 3.845 82,040 +0.21(+5.90%)
Aug 27, 2004 3.642 3.642 3.590 3.631 12,284 +0.03(+0.89%)
Aug 26, 2004 3.638 3.638 3.599 3.599 9,432 -0.05(-1.25%)
Aug 25, 2004 3.636 3.647 3.636 3.645 2,851 +0.00(+0.00%)
Aug 24, 2004 3.636 3.652 3.636 3.645 39,045 -0.00(-0.06%)
Aug 23, 2004 3.604 3.656 3.592 3.647 19,961 +0.02(+0.50%)
Aug 20, 2004 3.624 3.642 3.590 3.629 10,090 +0.04(+1.08%)
Aug 19, 2004 3.644 3.647 3.590 3.590 21,497 -0.05(-1.44%)
Aug 18, 2004 3.636 3.647 3.629 3.642 32,465 +0.01(+0.36%)
Aug 17, 2004 3.647 3.647 3.615 3.629 7,677 +0.01(+0.14%)
Aug 16, 2004 3.601 3.647 3.601 3.624 12,503 -0.01(-0.38%)
Aug 13, 2004 3.639 3.647 3.624 3.638 8,554 +0.01(+0.38%)
Aug 12, 2004 3.611 3.647 3.599 3.624 12,942 -0.01(-0.25%)
Aug 11, 2004 3.633 3.642 3.581 3.633 17,548 -0.00(-0.06%)
Aug 10, 2004 3.528 3.638 3.528 3.636 11,845 +0.08(+2.24%)
Aug 09, 2004 3.513 3.592 3.494 3.556 14,038 +0.03(+0.84%)
Aug 06, 2004 3.606 3.631 3.506 3.526 15,574 -0.08(-2.09%)
Aug 05, 2004 3.615 3.645 3.579 3.601 12,942 -0.02(-0.51%)
Aug 04, 2004 3.645 3.775 3.583 3.620 25,884 -0.01(-0.37%)
Aug 03, 2004 3.674 3.674 3.620 3.633 7,458 +0.01(+0.25%)
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.