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 (%)
Mar 31, 2009 4.705 4.797 4.547 4.723 201,753 +0.07(+1.57%)
Mar 30, 2009 4.330 4.769 4.165 4.650 236,321 +0.27(+6.28%)
Mar 26, 2009 4.128 4.412 4.128 4.376 176,833 +0.31(+7.66%)
Mar 25, 2009 3.927 4.211 3.726 4.064 142,968 +0.16(+4.23%)
Mar 24, 2009 4.028 4.156 3.863 3.900 121,745 -0.19(-4.70%)
Mar 23, 2009 3.771 4.431 3.433 4.092 305,229 +0.12(+3.00%)
Mar 20, 2009 4.311 4.431 3.945 3.973 177,516 -0.28(-6.67%)
Mar 19, 2009 4.522 4.540 4.064 4.257 116,035 -0.20(-4.52%)
Mar 18, 2009 4.403 4.495 4.174 4.458 84,771 +0.05(+1.04%)
Mar 17, 2009 4.302 4.412 3.991 4.412 120,654 +0.09(+2.12%)
Mar 16, 2009 4.769 4.870 4.293 4.321 96,451 -0.40(-8.53%)
Mar 13, 2009 4.971 4.989 4.705 4.723 143,959 -0.20(-4.09%)
Mar 12, 2009 4.321 4.971 4.230 4.925 132,088 +0.57(+13.03%)
Mar 11, 2009 4.192 4.513 4.055 4.357 153,055 +0.32(+7.94%)
Mar 10, 2009 3.735 4.110 3.478 4.037 159,250 +0.38(+10.25%)
Mar 09, 2009 3.387 3.982 3.361 3.662 167,679 +0.18(+5.26%)
Mar 06, 2009 3.689 3.858 3.286 3.478 199,721 -0.20(-5.47%)
Mar 05, 2009 4.147 4.357 3.671 3.680 169,894 -0.41(-10.07%)
Mar 04, 2009 4.431 4.594 4.055 4.092 206,387 -0.97(-19.17%)
Mar 02, 2009 6.508 6.508 4.998 5.062 237,887 -1.61(-24.14%)
Feb 27, 2009 6.774 6.820 6.280 6.673 156,544 -0.38(-5.45%)
Feb 26, 2009 7.213 7.460 6.792 7.058 126,351 -0.11(-1.53%)
Feb 25, 2009 7.863 7.863 6.655 7.168 197,011 -0.73(-9.27%)
Feb 24, 2009 7.671 7.991 7.534 7.900 78,000 +0.32(+4.23%)
Feb 23, 2009 8.120 8.120 7.488 7.579 130,806 -0.48(-5.91%)
Feb 20, 2009 7.836 8.156 7.461 8.055 127,694 +0.03(+0.34%)
Feb 19, 2009 7.918 8.211 7.653 8.028 86,655 +0.23(+2.93%)
Feb 18, 2009 8.440 8.440 7.698 7.799 177,442 -0.49(-5.96%)
Feb 17, 2009 8.339 8.669 8.257 8.293 86,629 -0.37(-4.23%)
Feb 13, 2009 9.026 9.209 8.605 8.660 76,825 -0.36(-3.96%)
Feb 12, 2009 8.861 9.035 8.733 9.017 140,122 -0.05(-0.50%)
Feb 11, 2009 9.154 9.154 8.467 9.062 180,991 -0.06(-0.70%)
Feb 10, 2009 9.273 9.337 8.879 9.126 120,653 -0.19(-2.06%)
Feb 09, 2009 9.447 9.493 9.236 9.319 71,847 -0.21(-2.21%)
Feb 06, 2009 9.310 9.612 9.310 9.529 94,080 +0.19(+2.06%)
Feb 05, 2009 9.337 9.474 9.181 9.337 108,297 +0.04(+0.39%)
Feb 04, 2009 9.374 9.483 8.980 9.300 88,916 -0.05(-0.49%)
Feb 03, 2009 9.438 9.483 9.172 9.346 107,731 -0.03(-0.29%)
Feb 02, 2009 9.264 9.502 9.154 9.374 108,172 +0.00(+0.00%)
Jan 30, 2009 9.502 9.502 9.145 9.374 126,943 +0.00(+0.00%)
Jan 29, 2009 9.319 9.502 9.044 9.374 100,396 -0.05(-0.58%)
Jan 28, 2009 9.465 9.474 9.300 9.429 111,606 +0.12(+1.28%)
Jan 27, 2009 9.447 9.671 9.291 9.310 73,273 -0.13(-1.36%)
Jan 26, 2009 9.264 9.612 9.181 9.438 104,217 +0.16(+1.78%)
Jan 23, 2009 8.971 9.419 8.971 9.273 86,774 -0.03(-0.30%)
Jan 22, 2009 9.282 9.575 9.163 9.300 140,990 -0.04(-0.39%)
Jan 21, 2009 9.529 9.529 9.017 9.337 115,930 -0.05(-0.58%)
Jan 20, 2009 9.712 9.712 9.319 9.392 109,146 -0.44(-4.47%)
Jan 16, 2009 9.438 9.941 9.181 9.831 210,322 +0.49(+5.29%)
Jan 15, 2009 8.971 9.584 8.687 9.337 121,561 +0.37(+4.08%)
Jan 14, 2009 9.502 9.804 8.596 8.971 204,468 -0.74(-7.63%)
Jan 13, 2009 10.06 10.20 9.520 9.712 143,792 -0.11(-1.12%)
Jan 12, 2009 10.48 10.64 9.758 9.822 164,477 -0.71(-6.78%)
Jan 09, 2009 10.89 10.97 10.44 10.54 155,884 -0.46(-4.16%)
Jan 08, 2009 10.55 11.00 10.35 10.99 192,625 +0.36(+3.36%)
Jan 07, 2009 10.97 11.22 10.27 10.64 140,255 -0.53(-4.75%)
Jan 06, 2009 11.03 11.22 10.56 11.17 216,828 +0.32(+2.93%)
Jan 05, 2009 10.48 11.00 10.46 10.85 262,405 -0.13(-1.14%)
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.