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

Monarch Casino (NQ: MCRI )

66.97 +0.37 (+0.56%)
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 (%)
May 28, 2010 10.89 10.89 10.44 10.60 37,474 -0.29(-2.69%)
May 27, 2010 10.36 10.96 10.22 10.89 34,680 +0.78(+7.69%)
May 26, 2010 10.07 10.31 9.952 10.12 50,813 +0.10(+1.01%)
May 25, 2010 10.10 10.30 9.631 10.02 67,334 -0.35(-3.36%)
May 24, 2010 10.51 10.78 10.33 10.36 23,407 -0.01(-0.09%)
May 21, 2010 10.07 10.49 9.860 10.37 40,132 +0.10(+0.98%)
May 20, 2010 10.41 10.76 10.24 10.27 38,409 -0.75(-6.81%)
May 19, 2010 11.15 11.17 10.85 11.02 21,960 -0.16(-1.39%)
May 18, 2010 11.32 11.43 11.11 11.18 40,843 -0.11(-0.97%)
May 17, 2010 11.21 11.31 10.91 11.29 39,174 +0.15(+1.31%)
May 14, 2010 11.16 11.19 10.78 11.14 34,953 -0.03(-0.25%)
May 13, 2010 10.94 11.18 10.87 11.17 50,754 +0.16(+1.41%)
May 12, 2010 10.77 11.01 10.65 11.01 69,372 +0.16(+1.52%)
May 11, 2010 10.37 11.03 9.439 10.85 54,637 +0.44(+4.22%)
May 10, 2010 10.02 10.60 9.956 10.41 66,950 +0.59(+5.96%)
May 07, 2010 10.03 10.66 9.604 9.823 138,511 -0.34(-3.33%)
May 06, 2010 10.95 11.09 9.961 10.16 48,440 -0.83(-7.58%)
May 05, 2010 10.82 11.22 10.61 11.00 32,421 +0.14(+1.26%)
May 04, 2010 11.04 11.11 10.78 10.86 36,942 -0.40(-3.58%)
May 03, 2010 10.71 11.28 10.46 11.26 40,499 +0.60(+5.67%)
Apr 30, 2010 11.19 11.24 10.61 10.66 54,193 -0.49(-4.35%)
Apr 29, 2010 11.00 11.21 10.91 11.14 54,846 +0.11(+1.00%)
Apr 28, 2010 10.72 11.05 10.57 11.03 104,409 +0.56(+5.33%)
Apr 27, 2010 10.76 10.85 10.13 10.47 64,149 -0.38(-3.46%)
Apr 26, 2010 10.72 11.06 10.72 10.85 35,078 +0.15(+1.37%)
Apr 23, 2010 10.12 10.96 10.12 10.70 72,011 +0.49(+4.75%)
Apr 22, 2010 9.759 10.51 9.759 10.22 102,090 +0.92(+9.84%)
Apr 21, 2010 8.954 9.421 8.853 9.302 67,947 +0.31(+3.46%)
Apr 20, 2010 8.551 8.990 8.551 8.990 23,863 +0.45(+5.25%)
Apr 19, 2010 8.560 8.780 8.496 8.542 42,007 -0.05(-0.64%)
Apr 16, 2010 8.716 8.890 8.542 8.597 58,016 -0.12(-1.37%)
Apr 15, 2010 8.890 8.890 8.661 8.716 28,839 -0.16(-1.75%)
Apr 14, 2010 8.679 8.908 8.624 8.871 30,050 +0.34(+3.97%)
Apr 13, 2010 8.450 8.652 8.450 8.533 10,116 +0.05(+0.54%)
Apr 12, 2010 8.468 8.597 8.313 8.487 13,281 -0.04(-0.43%)
Apr 09, 2010 8.377 8.670 8.102 8.523 41,291 +0.15(+1.75%)
Apr 08, 2010 8.157 8.523 8.057 8.377 25,801 +0.11(+1.33%)
Apr 07, 2010 8.176 8.395 8.130 8.267 24,667 +0.05(+0.67%)
Apr 06, 2010 8.258 8.504 8.038 8.212 20,015 -0.07(-0.88%)
Apr 05, 2010 8.047 8.416 8.047 8.285 27,294 +0.25(+3.08%)
Apr 01, 2010 7.892 8.038 8.038 8.038 22,282 +0.26(+3.29%)
Mar 31, 2010 8.057 8.176 7.782 7.782 25,367 -0.33(-4.06%)
Mar 30, 2010 8.148 8.230 8.066 8.111 15,803 +0.00(+0.00%)
Mar 29, 2010 8.533 8.533 7.992 8.111 52,525 -0.38(-4.42%)
Mar 26, 2010 8.441 8.780 8.441 8.487 36,605 +0.05(+0.65%)
Mar 25, 2010 8.514 8.761 8.395 8.432 37,178 -0.04(-0.43%)
Mar 24, 2010 8.569 8.633 8.468 8.468 22,158 -0.11(-1.28%)
Mar 23, 2010 8.487 8.661 8.405 8.578 35,435 +0.14(+1.63%)
Mar 22, 2010 7.873 8.459 7.617 8.441 42,063 +0.53(+6.71%)
Mar 19, 2010 7.736 7.919 7.581 7.910 112,250 +0.24(+3.10%)
Mar 18, 2010 7.535 7.846 7.535 7.672 26,031 +0.16(+2.07%)
Mar 17, 2010 7.278 7.553 7.278 7.516 163,204 +0.27(+3.79%)
Mar 16, 2010 7.233 7.278 7.049 7.242 24,947 -0.01(-0.13%)
Mar 15, 2010 7.223 7.315 7.141 7.251 102,361 -0.05(-0.63%)
Mar 12, 2010 7.544 7.544 7.214 7.297 30,174 -0.02(-0.25%)
Mar 11, 2010 7.471 7.580 7.223 7.315 71,555 -0.24(-3.15%)
Mar 10, 2010 7.635 7.809 7.242 7.553 58,178 -0.10(-1.32%)
Mar 09, 2010 7.654 7.791 7.553 7.654 60,489 -0.05(-0.71%)
Mar 08, 2010 7.672 7.837 7.635 7.709 24,901 +0.07(+0.96%)
Mar 05, 2010 7.287 7.718 7.168 7.635 52,107 +0.37(+5.04%)
Mar 04, 2010 7.141 7.342 7.141 7.269 43,817 +0.13(+1.79%)
Mar 03, 2010 7.095 7.205 6.995 7.141 42,705 +0.07(+1.04%)
Mar 02, 2010 6.967 7.068 6.885 7.068 42,793 +0.22(+3.21%)
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.