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

Monarch Casino (NQ: MCRI )

68.48 +1.35 (+2.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
Oct 29, 2004 6.555 6.637 6.370 6.393 114,034 -0.00(-0.07%)
Oct 28, 2004 6.317 6.452 6.205 6.397 224,792 +0.07(+1.05%)
Oct 27, 2004 5.983 6.605 5.894 6.331 360,890 +0.27(+4.38%)
Oct 26, 2004 5.438 6.065 5.438 6.065 784,041 +0.63(+11.63%)
Oct 25, 2004 5.072 5.434 4.749 5.434 146,147 +0.10(+1.93%)
Oct 22, 2004 5.347 5.379 5.232 5.331 60,512 -0.02(-0.34%)
Oct 21, 2004 5.367 5.404 5.287 5.349 56,143 -0.02(-0.34%)
Oct 20, 2004 5.299 5.379 5.095 5.367 43,691 +0.06(+1.16%)
Oct 19, 2004 5.241 5.321 4.921 5.305 78,426 +0.14(+2.61%)
Oct 18, 2004 4.921 5.193 4.921 5.170 62,697 +0.18(+3.62%)
Oct 15, 2004 4.594 5.001 4.594 4.990 73,401 +0.14(+2.83%)
Oct 14, 2004 5.038 5.058 4.626 4.852 194,208 -0.26(-5.15%)
Oct 13, 2004 5.527 5.594 5.067 5.115 154,230 -0.40(-7.18%)
Oct 12, 2004 5.514 5.562 5.344 5.511 127,360 -0.08(-1.47%)
Oct 11, 2004 5.468 5.653 5.468 5.594 135,880 +0.02(+0.29%)
Oct 08, 2004 5.608 5.701 5.498 5.578 245,327 -0.03(-0.53%)
Oct 07, 2004 5.665 5.811 5.427 5.608 417,908 -0.07(-1.21%)
Oct 06, 2004 4.974 5.699 4.793 5.676 376,182 +0.84(+17.42%)
Oct 05, 2004 4.541 5.054 4.541 4.834 633,088 +0.29(+6.34%)
Oct 04, 2004 4.546 4.573 4.536 4.546 86,727 +0.03(+0.66%)
Oct 01, 2004 4.372 4.568 4.371 4.516 57,891 +0.15(+3.41%)
Sep 30, 2004 4.314 4.461 4.314 4.367 73,401 +0.08(+1.81%)
Sep 29, 2004 4.291 4.303 4.246 4.289 40,414 +0.01(+0.22%)
Sep 28, 2004 4.280 4.339 4.269 4.280 15,291 -0.04(-1.01%)
Sep 27, 2004 4.314 4.374 4.264 4.324 151,827 +0.06(+1.50%)
Sep 24, 2004 4.342 4.399 3.948 4.259 138,720 -0.01(-0.21%)
Sep 23, 2004 3.857 4.269 3.779 4.269 175,420 +0.43(+11.08%)
Sep 22, 2004 3.724 3.850 3.724 3.843 31,020 +0.10(+2.63%)
Sep 21, 2004 3.740 3.754 3.738 3.744 3,495 +0.00(+0.00%)
Sep 20, 2004 3.760 3.760 3.712 3.744 14,199 +0.01(+0.37%)
Sep 17, 2004 3.731 3.742 3.728 3.731 4,587 -0.01(-0.37%)
Sep 16, 2004 3.751 3.754 3.690 3.744 16,209 +0.01(+0.31%)
Sep 15, 2004 3.763 3.763 3.678 3.733 19,005 -0.01(-0.37%)
Sep 14, 2004 3.536 3.756 3.516 3.747 60,731 +0.01(+0.37%)
Sep 13, 2004 3.667 3.756 3.667 3.733 67,284 -0.00(-0.06%)
Sep 10, 2004 3.863 3.863 3.690 3.735 27,744 -0.14(-3.72%)
Sep 09, 2004 3.969 3.969 3.866 3.879 22,501 -0.06(-1.57%)
Sep 08, 2004 3.966 3.975 3.903 3.941 127,360 +0.05(+1.35%)
Sep 07, 2004 3.866 3.998 3.866 3.889 71,658 +0.07(+1.92%)
Sep 03, 2004 3.804 3.822 3.790 3.815 27,525 -0.01(-0.30%)
Sep 02, 2004 3.776 3.829 3.776 3.827 27,744 +0.03(+0.84%)
Sep 01, 2004 3.813 3.815 3.781 3.795 20,316 -0.02(-0.54%)
Aug 31, 2004 3.857 3.868 3.811 3.815 67,940 -0.05(-1.19%)
Aug 30, 2004 3.605 3.866 3.445 3.861 81,702 +0.22(+5.90%)
Aug 27, 2004 3.657 3.657 3.605 3.646 12,233 +0.03(+0.89%)
Aug 26, 2004 3.653 3.653 3.614 3.614 9,393 -0.05(-1.25%)
Aug 25, 2004 3.651 3.662 3.651 3.660 2,839 +0.00(+0.00%)
Aug 24, 2004 3.651 3.667 3.651 3.660 38,885 -0.00(-0.06%)
Aug 23, 2004 3.619 3.671 3.607 3.662 19,879 +0.02(+0.50%)
Aug 20, 2004 3.639 3.657 3.605 3.644 10,049 +0.04(+1.08%)
Aug 19, 2004 3.659 3.662 3.605 3.605 21,408 -0.05(-1.44%)
Aug 18, 2004 3.651 3.662 3.644 3.657 32,331 +0.01(+0.36%)
Aug 17, 2004 3.662 3.662 3.630 3.644 7,645 +0.01(+0.14%)
Aug 16, 2004 3.616 3.662 3.616 3.639 12,452 -0.01(-0.38%)
Aug 13, 2004 3.654 3.662 3.639 3.653 8,519 +0.01(+0.38%)
Aug 12, 2004 3.626 3.662 3.614 3.639 12,888 -0.01(-0.25%)
Aug 11, 2004 3.648 3.657 3.596 3.648 17,476 -0.00(-0.06%)
Aug 10, 2004 3.543 3.653 3.543 3.651 11,796 +0.08(+2.24%)
Aug 09, 2004 3.527 3.607 3.509 3.571 13,981 +0.03(+0.84%)
Aug 06, 2004 3.621 3.646 3.520 3.541 15,510 -0.08(-2.09%)
Aug 05, 2004 3.630 3.660 3.593 3.616 12,888 -0.02(-0.51%)
Aug 04, 2004 3.660 3.790 3.598 3.635 25,777 -0.01(-0.37%)
Aug 03, 2004 3.690 3.690 3.635 3.648 7,427 +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.