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 (%)
Dec 31, 2008 10.62 10.77 10.29 10.62 164,165 +0.05(+0.43%)
Dec 30, 2008 10.43 10.60 9.730 10.58 75,300 +0.24(+2.29%)
Dec 29, 2008 10.19 10.38 9.821 10.34 173,248 +0.16(+1.61%)
Dec 26, 2008 9.948 10.24 9.465 10.18 85,713 +0.32(+3.24%)
Dec 24, 2008 9.803 9.857 9.520 9.857 44,841 +0.09(+0.93%)
Dec 23, 2008 9.985 10.30 9.730 9.766 103,497 -0.13(-1.29%)
Dec 22, 2008 9.894 9.921 9.328 9.894 188,255 +0.06(+0.65%)
Dec 19, 2008 9.693 10.09 9.620 9.830 306,072 +0.43(+4.56%)
Dec 18, 2008 9.547 9.757 9.037 9.401 158,505 -0.03(-0.29%)
Dec 17, 2008 9.091 9.529 8.763 9.429 173,843 +0.26(+2.78%)
Dec 16, 2008 8.781 9.210 8.626 9.173 111,194 +0.60(+7.02%)
Dec 15, 2008 9.037 9.511 8.125 8.572 115,449 -0.48(-5.34%)
Dec 12, 2008 8.170 9.082 7.842 9.055 190,898 +0.66(+7.82%)
Dec 11, 2008 8.790 8.918 8.225 8.398 92,235 -0.58(-6.50%)
Dec 10, 2008 8.991 9.164 8.599 8.982 177,493 +0.15(+1.65%)
Dec 09, 2008 9.438 10.19 8.508 8.836 109,738 -0.77(-7.98%)
Dec 08, 2008 8.955 9.866 8.535 9.602 155,754 +0.70(+7.89%)
Dec 05, 2008 8.426 8.918 7.623 8.900 181,995 +0.28(+3.28%)
Dec 04, 2008 8.189 8.809 7.897 8.617 190,852 +0.30(+3.62%)
Dec 03, 2008 7.933 8.407 7.021 8.316 154,842 +0.72(+9.48%)
Dec 02, 2008 6.948 7.596 6.547 7.596 110,918 +0.79(+11.66%)
Dec 01, 2008 7.970 8.252 6.739 6.803 137,318 -1.40(-17.11%)
Nov 28, 2008 7.769 8.271 7.486 8.207 82,029 +0.25(+3.09%)
Nov 26, 2008 6.803 8.034 6.803 7.961 317,963 +0.95(+13.52%)
Nov 25, 2008 6.766 7.231 6.520 7.012 228,911 +0.33(+4.91%)
Nov 24, 2008 6.547 6.784 5.599 6.684 409,442 +0.22(+3.39%)
Nov 21, 2008 5.644 6.474 5.243 6.465 209,509 +0.94(+17.00%)
Nov 20, 2008 5.654 6.100 5.234 5.526 274,563 -0.18(-3.19%)
Nov 19, 2008 5.909 6.110 5.608 5.708 74,028 -0.20(-3.40%)
Nov 18, 2008 6.255 6.565 5.517 5.909 126,805 -0.35(-5.54%)
Nov 17, 2008 6.711 6.757 6.073 6.255 104,960 -0.54(-7.92%)
Nov 14, 2008 6.994 7.322 6.666 6.793 108,124 -0.37(-5.22%)
Nov 13, 2008 6.912 7.341 6.565 7.167 261,247 +0.29(+4.24%)
Nov 12, 2008 7.231 7.366 6.693 6.875 150,697 -0.36(-4.92%)
Nov 11, 2008 7.614 8.198 7.222 7.231 60,021 -0.48(-6.26%)
Nov 10, 2008 8.508 8.882 7.012 7.714 162,937 -0.59(-7.13%)
Nov 07, 2008 8.107 8.417 7.641 8.307 124,592 +0.31(+3.88%)
Nov 06, 2008 8.198 8.252 7.824 7.997 106,379 -0.32(-3.84%)
Nov 05, 2008 8.316 8.471 7.952 8.316 117,779 -0.11(-1.30%)
Nov 04, 2008 8.307 8.553 7.641 8.426 156,854 +0.24(+2.90%)
Nov 03, 2008 8.307 8.417 7.915 8.189 165,426 +0.06(+0.79%)
Oct 31, 2008 7.979 8.316 7.782 8.125 159,451 +0.09(+1.14%)
Oct 30, 2008 7.724 8.161 7.623 8.034 229,515 +0.63(+8.50%)
Oct 29, 2008 6.429 7.942 6.046 7.404 406,827 +0.98(+15.34%)
Oct 28, 2008 6.283 6.420 5.799 6.420 247,439 +0.27(+4.45%)
Oct 27, 2008 6.064 6.666 5.955 6.146 154,552 -0.05(-0.88%)
Oct 24, 2008 5.799 6.529 5.799 6.201 213,355 -0.12(-1.88%)
Oct 23, 2008 6.958 6.958 5.854 6.319 358,460 +0.21(+3.43%)
Oct 22, 2008 6.018 6.328 5.936 6.110 123,653 -0.09(-1.47%)
Oct 21, 2008 6.666 6.757 6.064 6.201 191,412 -0.62(-9.09%)
Oct 20, 2008 6.529 6.930 6.292 6.821 188,452 +0.35(+5.35%)
Oct 17, 2008 6.301 6.757 6.182 6.474 347,536 -0.14(-2.07%)
Oct 16, 2008 6.246 6.930 6.018 6.611 260,587 +0.42(+6.77%)
Oct 15, 2008 6.748 7.213 6.192 6.192 209,247 -0.68(-9.95%)
Oct 14, 2008 6.839 7.295 6.474 6.875 252,644 +0.24(+3.57%)
Oct 13, 2008 6.337 6.803 5.945 6.638 271,480 +0.61(+10.14%)
Oct 10, 2008 5.562 6.575 4.705 6.027 291,499 +0.26(+4.42%)
Oct 09, 2008 6.748 6.748 5.708 5.772 247,759 -0.82(-12.45%)
Oct 08, 2008 6.857 7.313 6.447 6.593 126,722 -0.43(-6.10%)
Oct 07, 2008 7.796 7.796 7.012 7.021 147,288 -0.65(-8.44%)
Oct 06, 2008 7.523 7.842 6.903 7.669 151,572 -0.05(-0.59%)
Oct 03, 2008 8.380 9.037 7.578 7.714 193,758 -0.49(-6.00%)
Oct 02, 2008 9.775 9.866 8.107 8.207 119,020 -1.71(-17.28%)
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.