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

Monarch Casino (NQ: MCRI )

66.97 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 29, 2012 9.703 9.731 9.593 9.593 32,788 -0.08(-0.85%)
Feb 28, 2012 9.712 9.758 9.636 9.676 6,967 -0.06(-0.66%)
Feb 27, 2012 9.786 9.804 9.657 9.740 7,946 -0.03(-0.28%)
Feb 24, 2012 9.786 9.831 9.648 9.767 6,265 -0.02(-0.19%)
Feb 23, 2012 9.703 9.859 9.621 9.786 21,284 +0.08(+0.85%)
Feb 22, 2012 9.749 9.895 9.621 9.703 54,891 -0.10(-1.03%)
Feb 21, 2012 10.01 10.01 9.795 9.804 7,520 -0.21(-2.10%)
Feb 17, 2012 10.08 10.08 9.969 10.01 7,780 -0.02(-0.18%)
Feb 16, 2012 9.703 10.06 9.667 10.03 24,554 +0.28(+2.91%)
Feb 15, 2012 9.950 9.950 9.612 9.749 48,379 -0.10(-1.02%)
Feb 14, 2012 9.987 10.01 9.694 9.850 26,141 -0.22(-2.18%)
Feb 13, 2012 10.15 10.19 10.04 10.07 9,818 +0.08(+0.82%)
Feb 10, 2012 9.895 10.07 9.822 9.987 26,954 -0.05(-0.46%)
Feb 09, 2012 10.06 10.12 10.02 10.03 11,286 -0.04(-0.36%)
Feb 08, 2012 10.06 10.16 9.941 10.07 14,361 +0.06(+0.64%)
Feb 07, 2012 9.895 10.19 9.895 10.01 20,697 -0.06(-0.64%)
Feb 06, 2012 10.25 10.36 10.01 10.07 26,095 -0.31(-3.00%)
Feb 03, 2012 10.25 10.44 10.10 10.38 28,748 +0.27(+2.72%)
Feb 02, 2012 10.05 10.22 10.04 10.11 38,429 +0.04(+0.36%)
Feb 01, 2012 9.886 10.09 9.813 10.07 29,352 +0.31(+3.19%)
Jan 31, 2012 9.895 10.03 9.749 9.758 28,050 -0.11(-1.11%)
Jan 30, 2012 9.804 10.03 9.721 9.868 7,126 -0.06(-0.65%)
Jan 27, 2012 9.786 10.06 9.694 9.932 14,548 +0.07(+0.74%)
Jan 26, 2012 9.969 10.06 9.776 9.859 20,285 +0.02(+0.19%)
Jan 25, 2012 9.969 10.06 9.840 9.840 16,988 -0.21(-2.09%)
Jan 24, 2012 9.895 10.10 9.703 10.05 20,458 +0.05(+0.46%)
Jan 23, 2012 10.11 10.16 9.850 10.01 6,818 -0.06(-0.64%)
Jan 20, 2012 9.978 10.17 9.978 10.07 31,057 +0.07(+0.73%)
Jan 19, 2012 9.886 10.08 9.851 9.996 16,652 +0.05(+0.46%)
Jan 18, 2012 9.584 9.959 9.529 9.950 25,109 +0.39(+4.12%)
Jan 17, 2012 9.859 10.01 9.493 9.557 40,450 -0.24(-2.43%)
Jan 13, 2012 9.703 9.905 9.703 9.795 9,009 -0.06(-0.65%)
Jan 12, 2012 9.950 9.950 9.438 9.859 15,884 +0.20(+2.09%)
Jan 11, 2012 9.621 9.868 9.621 9.657 26,100 -0.01(-0.09%)
Jan 10, 2012 9.685 9.694 9.557 9.667 16,944 +0.10(+1.05%)
Jan 09, 2012 9.740 9.740 9.502 9.566 16,409 -0.08(-0.85%)
Jan 06, 2012 9.749 9.786 9.558 9.648 14,170 -0.17(-1.77%)
Jan 05, 2012 9.657 9.840 9.520 9.822 12,224 +0.07(+0.75%)
Jan 04, 2012 9.776 9.905 9.749 9.749 4,076 +0.42(+4.51%)
Dec 30, 2011 9.419 9.502 9.310 9.328 16,590 -0.09(-0.97%)
Dec 29, 2011 9.346 9.557 8.824 9.419 23,318 +0.11(+1.18%)
Dec 28, 2011 9.557 9.557 9.273 9.310 20,235 -0.29(-3.05%)
Dec 27, 2011 9.364 9.731 9.355 9.602 14,935 +0.15(+1.55%)
Dec 23, 2011 9.593 9.630 9.438 9.456 8,897 -0.03(-0.29%)
Dec 21, 2011 9.355 9.657 9.108 9.483 68,826 +0.10(+1.07%)
Dec 20, 2011 9.255 9.383 9.200 9.383 43,706 +0.31(+3.43%)
Dec 19, 2011 9.245 9.337 8.953 9.072 15,242 -0.05(-0.60%)
Dec 16, 2011 9.181 9.245 8.980 9.126 108,479 +0.05(+0.50%)
Dec 15, 2011 9.200 9.200 8.888 9.081 15,705 -0.01(-0.10%)
Dec 14, 2011 8.705 9.200 8.687 9.090 34,587 +0.27(+3.12%)
Dec 13, 2011 9.209 9.209 8.742 8.815 13,967 -0.28(-3.12%)
Dec 12, 2011 9.053 9.172 8.862 9.099 19,425 +0.03(+0.30%)
Dec 09, 2011 8.660 9.145 8.541 9.072 22,268 +0.47(+5.43%)
Dec 08, 2011 9.044 9.044 8.385 8.605 40,688 -0.58(-6.28%)
Dec 07, 2011 9.007 9.209 8.925 9.181 24,922 +0.13(+1.42%)
Dec 06, 2011 8.934 9.145 8.678 9.053 14,617 +0.08(+0.92%)
Dec 05, 2011 8.861 8.980 8.705 8.971 16,809 +0.27(+3.05%)
Dec 02, 2011 8.724 8.824 8.449 8.705 7,084 +0.15(+1.71%)
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.