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 (%)
Oct 31, 2012 8.276 8.432 8.267 8.349 13,004 +0.05(+0.66%)
Oct 26, 2012 8.267 8.295 8.295 8.295 4,915 +0.00(+0.00%)
Oct 25, 2012 8.038 8.295 7.956 8.295 39,230 +0.49(+6.34%)
Oct 24, 2012 8.002 8.002 7.608 7.800 4,843 -0.18(-2.29%)
Oct 23, 2012 7.809 8.075 7.736 7.983 27,704 -0.16(-2.02%)
Oct 19, 2012 8.652 8.807 8.084 8.148 25,904 -0.62(-7.10%)
Oct 18, 2012 8.917 8.990 8.652 8.771 25,562 -0.16(-1.74%)
Oct 17, 2012 8.771 9.054 8.697 8.926 13,738 +0.17(+1.99%)
Oct 16, 2012 8.487 8.789 8.295 8.752 15,958 +0.27(+3.24%)
Oct 15, 2012 8.221 8.578 8.084 8.478 16,184 +0.26(+3.12%)
Oct 12, 2012 7.919 8.313 7.919 8.221 16,047 +0.25(+3.10%)
Oct 11, 2012 7.965 7.974 7.910 7.974 3,463 +0.09(+1.16%)
Oct 10, 2012 7.901 7.910 7.727 7.883 10,137 +0.05(+0.58%)
Oct 09, 2012 7.873 8.028 7.754 7.837 13,236 -0.07(-0.93%)
Oct 08, 2012 7.855 8.002 7.800 7.910 7,330 -0.01(-0.12%)
Oct 05, 2012 8.148 8.180 7.837 7.919 22,745 -0.23(-2.81%)
Oct 04, 2012 7.883 8.203 7.883 8.148 10,358 +0.27(+3.49%)
Oct 03, 2012 8.066 8.139 7.535 7.873 15,936 -0.20(-2.49%)
Oct 02, 2012 8.038 8.139 7.754 8.075 10,980 -0.10(-1.23%)
Oct 01, 2012 8.038 8.240 7.947 8.176 12,054 +0.20(+2.53%)
Sep 28, 2012 7.892 8.075 7.800 7.974 21,369 +0.01(+0.11%)
Sep 27, 2012 7.361 8.011 7.361 7.965 22,608 +0.60(+8.07%)
Sep 26, 2012 7.397 7.480 7.205 7.370 23,962 -0.03(-0.37%)
Sep 25, 2012 7.434 7.727 7.342 7.397 34,566 -0.03(-0.37%)
Sep 24, 2012 7.233 7.471 7.233 7.425 43,749 +0.20(+2.79%)
Sep 21, 2012 7.233 7.406 7.004 7.223 313,634 +0.13(+1.81%)
Sep 20, 2012 7.040 7.159 7.040 7.095 13,804 -0.06(-0.90%)
Sep 19, 2012 7.388 7.388 7.031 7.159 24,702 -0.23(-3.10%)
Sep 18, 2012 7.425 7.425 7.324 7.388 23,319 +0.01(+0.12%)
Sep 17, 2012 7.379 7.416 7.287 7.379 21,344 -0.01(-0.12%)
Sep 14, 2012 7.251 7.443 7.251 7.388 34,524 +0.15(+2.02%)
Sep 13, 2012 7.031 7.379 6.885 7.242 35,778 +0.18(+2.59%)
Sep 12, 2012 7.095 7.132 6.976 7.059 15,740 +0.01(+0.13%)
Sep 11, 2012 6.930 7.095 6.930 7.049 18,921 +0.18(+2.67%)
Sep 10, 2012 7.049 7.104 6.848 6.866 35,216 -0.22(-3.10%)
Sep 07, 2012 7.132 7.132 7.022 7.086 18,341 +0.00(+0.00%)
Sep 06, 2012 7.031 7.214 6.921 7.086 55,396 +0.06(+0.91%)
Sep 05, 2012 6.985 7.059 6.940 7.022 22,603 +0.08(+1.19%)
Sep 04, 2012 6.921 6.976 6.793 6.940 21,211 +0.04(+0.53%)
Aug 31, 2012 6.995 6.995 6.857 6.903 8,004 -0.04(-0.53%)
Aug 30, 2012 7.049 7.077 6.930 6.940 7,091 -0.15(-2.07%)
Aug 29, 2012 7.086 7.123 7.049 7.086 11,245 +0.02(+0.26%)
Aug 27, 2012 7.049 7.114 6.866 7.068 15,309 +0.10(+1.45%)
Aug 24, 2012 6.894 7.205 6.894 6.967 27,418 +0.09(+1.33%)
Aug 23, 2012 6.848 7.250 6.848 6.875 47,582 +0.02(+0.27%)
Aug 22, 2012 6.875 6.976 6.857 6.857 4,820 -0.05(-0.79%)
Aug 21, 2012 6.921 7.022 6.885 6.912 6,744 +0.02(+0.27%)
Aug 20, 2012 6.894 6.995 6.830 6.894 23,173 -0.10(-1.44%)
Aug 17, 2012 6.949 7.150 6.875 6.995 20,915 +0.02(+0.26%)
Aug 16, 2012 7.013 7.123 6.885 6.976 36,430 +0.02(+0.26%)
Aug 15, 2012 6.903 7.086 6.766 6.958 13,852 +0.22(+3.26%)
Aug 14, 2012 6.802 6.894 6.720 6.738 31,525 -0.05(-0.81%)
Aug 13, 2012 6.802 6.821 6.720 6.793 7,650 +0.01(+0.13%)
Aug 10, 2012 6.647 6.857 6.555 6.784 28,355 +0.15(+2.21%)
Aug 09, 2012 6.793 6.793 6.454 6.637 45,063 -0.20(-2.95%)
Aug 08, 2012 6.848 7.013 6.729 6.839 9,543 +0.01(+0.13%)
Aug 07, 2012 6.821 7.040 6.793 6.830 18,701 +0.01(+0.13%)
Aug 06, 2012 6.802 7.013 6.784 6.821 24,709 -0.08(-1.19%)
Aug 03, 2012 6.958 7.104 6.747 6.903 16,863 +0.09(+1.34%)
Aug 02, 2012 6.735 6.885 6.729 6.811 15,579 +0.14(+2.06%)
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.