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

Monarch Casino (NQ: MCRI )

67.13 -0.33 (-0.49%)
Streaming Delayed Price Updated: 4:00 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 (%)
Feb 27, 2004 2.993 3.010 2.939 2.989 12,233 -0.00(-0.16%)
Feb 26, 2004 3.035 3.035 2.994 2.994 873 -0.02(-0.52%)
Feb 25, 2004 3.007 3.069 2.964 3.010 15,291 +0.03(+1.15%)
Feb 24, 2004 3.012 3.012 2.975 2.975 14,199 -0.03(-0.87%)
Feb 23, 2004 2.998 3.003 2.948 3.002 28,617 +0.05(+1.66%)
Feb 20, 2004 3.030 3.030 2.953 2.953 4,369 +0.00(+0.00%)
Feb 19, 2004 2.975 3.030 2.952 2.953 37,356 -0.02(-0.77%)
Feb 18, 2004 2.980 3.015 2.959 2.975 45,439 -0.04(-1.37%)
Feb 17, 2004 3.062 3.062 2.971 3.017 10,922 +0.05(+1.78%)
Feb 13, 2004 2.978 3.044 2.941 2.964 11,141 -0.03(-1.14%)
Feb 12, 2004 2.956 3.051 2.956 2.998 10,049 -0.03(-0.85%)
Feb 11, 2004 2.934 3.058 2.934 3.024 16,602 +0.06(+1.94%)
Feb 10, 2004 2.975 3.046 2.966 2.966 30,147 +0.01(+0.47%)
Feb 09, 2004 2.953 2.975 2.904 2.953 15,728 +0.00(+0.01%)
Feb 06, 2004 2.884 2.953 2.884 2.952 28,180 +0.03(+1.18%)
Feb 05, 2004 2.831 2.962 2.831 2.918 29,491 +0.06(+2.00%)
Feb 04, 2004 2.804 2.872 2.747 2.861 34,734 +0.10(+3.54%)
Feb 03, 2004 2.712 2.792 2.712 2.763 12,452 +0.04(+1.45%)
Feb 02, 2004 2.678 2.724 2.678 2.724 59,420 +0.05(+1.71%)
Jan 30, 2004 2.648 2.678 2.628 2.678 15,073 +0.03(+1.21%)
Jan 29, 2004 2.678 2.678 2.609 2.646 29,273 -0.03(-1.11%)
Jan 28, 2004 2.657 2.678 2.621 2.676 15,510 +0.02(+0.78%)
Jan 27, 2004 2.655 2.662 2.637 2.655 18,787 +0.00(+0.00%)
Jan 26, 2004 2.586 2.685 2.586 2.655 55,924 +0.05(+1.75%)
Jan 23, 2004 2.621 2.632 2.579 2.609 92,625 +0.00(+0.00%)
Jan 22, 2004 2.609 2.621 2.607 2.609 20,753 +0.00(+0.09%)
Jan 21, 2004 2.628 2.628 2.577 2.607 16,384 +0.02(+0.80%)
Jan 20, 2004 2.591 2.595 2.586 2.586 17,913 +0.04(+1.71%)
Jan 16, 2004 2.577 2.609 2.541 2.543 61,823 -0.00(-0.09%)
Jan 15, 2004 2.552 2.563 2.536 2.545 4,937 -0.05(-2.11%)
Jan 14, 2004 2.609 2.621 2.577 2.600 59,601 +0.01(+0.53%)
Jan 13, 2004 2.586 2.598 2.575 2.586 98,307 +0.00(+0.18%)
Jan 12, 2004 2.586 2.586 2.582 2.582 8,836 +0.05(+2.08%)
Jan 09, 2004 2.531 2.552 2.529 2.529 5,679 -0.02(-0.72%)
Jan 08, 2004 2.582 2.582 2.531 2.547 21,380 +0.00(+0.09%)
Jan 07, 2004 2.584 2.586 2.541 2.545 25,030 -0.04(-1.59%)
Jan 06, 2004 2.577 2.586 2.541 2.586 39,540 +0.00(+0.18%)
Jan 05, 2004 2.577 2.582 2.515 2.582 18,568 +0.04(+1.62%)
Jan 02, 2004 2.563 2.609 2.518 2.541 24,248 -0.01(-0.45%)
Dec 31, 2003 2.563 2.579 2.522 2.552 15,073 -0.01(-0.27%)
Dec 30, 2003 2.504 2.559 2.504 2.559 19,630 +0.03(+1.36%)
Dec 29, 2003 2.518 2.541 2.499 2.525 10,346 +0.02(+0.91%)
Dec 26, 2003 2.518 2.518 2.502 2.502 3,932 -0.02(-0.91%)
Dec 24, 2003 2.525 2.525 2.525 2.525 0 +0.00(+0.00%)
Dec 23, 2003 2.392 2.557 2.392 2.525 52,320 +0.10(+4.06%)
Dec 22, 2003 2.309 2.426 2.309 2.426 69,945 +0.14(+6.11%)
Dec 19, 2003 2.266 2.289 2.266 2.286 6,153 -0.01(-0.60%)
Dec 18, 2003 2.305 2.305 2.277 2.300 20,316 +0.03(+1.52%)
Dec 17, 2003 2.289 2.289 2.117 2.266 836,154 -0.04(-1.78%)
Dec 16, 2003 2.369 2.369 2.289 2.307 11,905 +0.04(+1.60%)
Dec 15, 2003 2.389 2.389 2.270 2.270 17,476 +0.00(+0.20%)
Dec 12, 2003 2.236 2.351 2.225 2.266 35,534 -0.03(-1.10%)
Dec 11, 2003 2.293 2.293 2.254 2.291 20,098 -0.00(-0.10%)
Dec 10, 2003 2.174 2.300 2.174 2.293 29,642 +0.07(+3.19%)
Dec 09, 2003 2.296 2.303 2.220 2.222 66,915 -0.04(-1.82%)
Dec 08, 2003 2.286 2.337 2.254 2.264 35,062 +0.00(+0.10%)
Dec 05, 2003 2.259 2.280 2.277 2.261 10,158 +0.00(+0.10%)
Dec 04, 2003 2.289 2.325 2.259 2.259 27,623 -0.06(-2.66%)
Dec 03, 2003 2.277 2.323 2.277 2.321 16,930 +0.06(+2.63%)
Dec 02, 2003 2.330 2.330 2.261 2.261 10,704 -0.04(-1.59%)
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.