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

Monarch Casino (NQ: MCRI )

67.03 -0.43 (-0.64%)
Streaming Delayed Price Updated: 2:31 PM EDT, Jun 14, 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 30, 2009 6.537 6.637 6.308 6.354 135,916 -0.24(-3.61%)
Oct 29, 2009 6.683 6.912 6.528 6.592 127,480 -0.04(-0.55%)
Oct 28, 2009 6.967 7.013 6.628 6.628 103,999 -0.37(-5.24%)
Oct 27, 2009 7.580 7.580 6.967 6.995 79,073 -0.51(-6.83%)
Oct 26, 2009 7.864 8.111 7.480 7.507 36,733 -0.31(-3.98%)
Oct 23, 2009 7.901 8.404 7.699 7.818 84,960 -0.42(-5.11%)
Oct 22, 2009 9.082 9.159 7.965 8.240 161,554 -1.31(-13.71%)
Oct 21, 2009 9.668 10.01 9.183 9.549 66,454 -0.20(-2.07%)
Oct 20, 2009 9.530 9.897 9.329 9.750 117,253 +0.20(+2.11%)
Oct 19, 2009 9.640 9.851 9.521 9.549 30,841 -0.13(-1.32%)
Oct 16, 2009 9.457 9.816 9.457 9.677 68,202 +0.05(+0.48%)
Oct 15, 2009 9.590 9.695 9.421 9.631 39,729 -0.04(-0.38%)
Oct 14, 2009 9.494 9.778 8.990 9.668 38,515 +0.27(+2.92%)
Oct 13, 2009 9.366 9.393 9.283 9.393 40,555 +0.05(+0.49%)
Oct 12, 2009 9.329 9.558 9.265 9.347 38,914 +0.07(+0.79%)
Oct 09, 2009 9.274 9.338 9.238 9.274 41,856 +0.05(+0.50%)
Oct 08, 2009 9.384 9.384 9.210 9.228 31,418 -0.05(-0.59%)
Oct 07, 2009 9.283 9.457 9.192 9.283 26,198 +0.01(+0.10%)
Oct 06, 2009 9.265 9.421 9.192 9.274 32,448 +0.10(+1.10%)
Oct 05, 2009 9.164 9.302 8.835 9.173 51,018 +0.06(+0.70%)
Oct 02, 2009 9.173 9.366 9.109 9.109 47,883 -0.19(-2.07%)
Oct 01, 2009 9.823 9.823 8.917 9.302 119,213 -0.55(-5.58%)
Sep 30, 2009 9.814 9.915 9.476 9.851 53,168 -0.13(-1.28%)
Sep 29, 2009 10.11 10.28 9.924 9.979 46,447 -0.14(-1.36%)
Sep 28, 2009 9.842 10.43 9.842 10.12 60,618 +0.31(+3.17%)
Sep 25, 2009 9.860 9.933 9.659 9.805 56,337 -0.12(-1.20%)
Sep 24, 2009 10.56 10.56 9.833 9.924 53,954 -0.38(-3.73%)
Sep 23, 2009 10.56 10.73 10.22 10.31 60,400 -0.06(-0.62%)
Sep 22, 2009 10.67 10.79 10.36 10.37 46,821 -0.24(-2.24%)
Sep 21, 2009 10.86 11.35 10.53 10.61 60,381 -0.34(-3.09%)
Sep 18, 2009 10.39 12.19 10.39 10.95 315,082 +0.56(+5.37%)
Sep 17, 2009 10.18 10.57 10.12 10.39 83,487 +0.22(+2.16%)
Sep 16, 2009 9.970 10.24 9.869 10.17 48,191 +0.26(+2.58%)
Sep 15, 2009 9.759 9.979 9.466 9.915 71,652 +0.10(+1.03%)
Sep 14, 2009 9.430 9.888 9.155 9.814 61,824 +0.30(+3.18%)
Sep 11, 2009 9.411 10.11 9.228 9.512 108,042 +0.15(+1.56%)
Sep 10, 2009 9.128 9.540 9.054 9.366 81,331 +0.25(+2.71%)
Sep 09, 2009 9.045 9.347 9.027 9.118 61,955 +0.16(+1.74%)
Sep 08, 2009 8.880 9.146 8.835 8.963 44,362 +0.14(+1.56%)
Sep 04, 2009 8.624 8.835 8.478 8.826 23,858 +0.26(+2.99%)
Sep 03, 2009 8.670 8.670 8.468 8.569 41,488 -0.12(-1.37%)
Sep 02, 2009 8.917 8.917 8.661 8.688 46,588 -0.19(-2.16%)
Sep 01, 2009 9.164 9.384 8.798 8.880 70,787 -0.30(-3.29%)
Aug 31, 2009 9.146 9.283 8.972 9.183 71,424 +0.01(+0.10%)
Aug 28, 2009 9.540 9.540 9.155 9.173 45,306 -0.27(-2.81%)
Aug 27, 2009 9.292 9.695 9.082 9.439 28,700 +0.01(+0.10%)
Aug 26, 2009 9.338 9.704 9.091 9.430 146,295 +0.05(+0.59%)
Aug 25, 2009 9.430 9.512 9.183 9.375 123,079 +0.12(+1.29%)
Aug 24, 2009 9.283 9.631 9.256 9.256 76,337 +0.13(+1.40%)
Aug 21, 2009 8.890 9.576 8.853 9.128 296,128 +0.17(+1.94%)
Aug 20, 2009 8.697 9.054 8.697 8.954 84,649 +0.18(+2.09%)
Aug 19, 2009 8.414 8.780 8.276 8.771 37,735 +0.26(+3.01%)
Aug 18, 2009 8.349 8.688 8.194 8.514 54,058 +0.19(+2.31%)
Aug 17, 2009 8.258 8.478 7.910 8.322 60,658 -0.14(-1.62%)
Aug 14, 2009 8.386 8.652 8.295 8.459 79,811 -0.10(-1.18%)
Aug 13, 2009 8.542 8.725 8.258 8.560 35,642 +0.05(+0.65%)
Aug 12, 2009 8.267 8.633 8.267 8.505 63,475 +0.23(+2.77%)
Aug 11, 2009 8.642 8.725 8.166 8.276 66,835 -0.39(-4.54%)
Aug 10, 2009 8.661 8.862 8.523 8.670 117,041 -0.10(-1.15%)
Aug 07, 2009 8.652 8.954 8.498 8.771 93,491 +0.28(+3.34%)
Aug 06, 2009 8.679 8.697 8.359 8.487 91,395 -0.17(-2.01%)
Aug 05, 2009 8.890 8.890 8.496 8.661 95,152 -0.28(-3.17%)
Aug 04, 2009 8.395 8.963 8.395 8.945 149,558 +0.45(+5.28%)
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.