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

Monarch Casino (NQ: MCRI )

67.30 +0.26 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 31, 2012 8.506 8.552 8.460 8.524 19,270 +0.03(+0.32%)
May 30, 2012 8.542 8.588 8.497 8.497 12,615 -0.13(-1.49%)
May 29, 2012 8.690 8.795 8.515 8.625 8,316 +0.03(+0.32%)
May 25, 2012 8.598 8.828 8.506 8.598 23,387 +0.04(+0.43%)
May 24, 2012 8.460 8.570 8.460 8.561 11,947 +0.13(+1.53%)
May 23, 2012 8.276 8.441 8.276 8.432 16,969 +0.13(+1.55%)
May 22, 2012 8.680 8.763 8.294 8.303 27,405 -0.41(-4.75%)
May 21, 2012 8.552 8.731 8.405 8.717 17,927 +0.23(+2.71%)
May 18, 2012 8.414 8.561 8.414 8.487 37,505 +0.03(+0.33%)
May 17, 2012 8.533 8.533 8.391 8.460 22,564 -0.03(-0.32%)
May 16, 2012 8.588 8.588 8.451 8.487 16,262 -0.02(-0.22%)
May 15, 2012 8.506 8.653 8.497 8.506 6,433 +0.03(+0.33%)
May 14, 2012 8.625 8.625 8.451 8.478 19,947 -0.29(-3.35%)
May 11, 2012 8.717 8.818 8.690 8.772 15,688 +0.14(+1.60%)
May 10, 2012 8.598 8.680 8.525 8.634 5,792 +0.13(+1.51%)
May 09, 2012 8.414 8.607 8.414 8.506 8,088 -0.05(-0.54%)
May 08, 2012 8.497 8.616 8.478 8.552 12,526 +0.03(+0.32%)
May 07, 2012 8.497 8.616 8.497 8.524 13,007 +0.04(+0.43%)
May 04, 2012 8.708 8.736 8.478 8.487 16,387 -0.24(-2.74%)
May 03, 2012 8.763 8.818 8.588 8.726 40,571 -0.09(-1.04%)
May 02, 2012 8.634 8.818 8.479 8.818 45,431 +0.11(+1.27%)
May 01, 2012 8.965 9.094 8.625 8.708 34,203 -0.19(-2.17%)
Apr 30, 2012 9.067 9.140 8.892 8.901 17,193 -0.28(-3.01%)
Apr 27, 2012 9.103 9.195 8.938 9.177 17,525 +0.03(+0.30%)
Apr 26, 2012 8.965 9.195 8.965 9.149 22,505 +0.13(+1.43%)
Apr 25, 2012 9.205 9.278 8.975 9.021 26,999 -0.08(-0.91%)
Apr 24, 2012 9.002 9.126 8.947 9.103 20,309 +0.08(+0.92%)
Apr 23, 2012 9.021 9.159 8.993 9.021 28,266 -0.19(-2.10%)
Apr 20, 2012 9.324 9.361 9.122 9.214 21,955 +0.05(+0.50%)
Apr 19, 2012 9.407 9.471 8.947 9.168 49,361 -0.31(-3.30%)
Apr 18, 2012 9.159 9.508 9.021 9.480 46,649 +0.30(+3.25%)
Apr 17, 2012 9.260 9.398 9.159 9.182 11,711 +0.04(+0.45%)
Apr 16, 2012 9.186 9.251 9.030 9.140 6,718 -0.01(-0.10%)
Apr 13, 2012 9.379 9.379 9.085 9.149 14,473 -0.27(-2.83%)
Apr 12, 2012 9.186 9.545 9.113 9.416 17,152 +0.24(+2.61%)
Apr 11, 2012 8.892 9.296 8.883 9.177 20,589 +0.40(+4.50%)
Apr 10, 2012 9.021 9.021 8.745 8.782 35,392 -0.28(-3.05%)
Apr 09, 2012 9.103 9.232 8.965 9.057 73,830 -0.23(-2.48%)
Apr 05, 2012 9.342 9.398 9.241 9.287 10,243 -0.06(-0.59%)
Apr 04, 2012 9.480 9.628 9.269 9.342 25,882 -0.23(-2.40%)
Apr 03, 2012 9.811 9.811 9.480 9.572 42,807 -0.16(-1.61%)
Apr 02, 2012 9.462 9.729 9.462 9.729 26,310 +0.26(+2.72%)
Mar 30, 2012 9.747 9.756 9.462 9.471 28,912 -0.17(-1.81%)
Mar 29, 2012 9.563 9.674 9.490 9.646 6,286 +0.04(+0.38%)
Mar 28, 2012 9.609 9.664 9.545 9.609 6,700 +0.00(+0.00%)
Mar 27, 2012 9.922 9.922 9.407 9.609 29,744 -0.03(-0.29%)
Mar 26, 2012 9.490 9.701 9.379 9.637 49,683 +0.29(+3.15%)
Mar 23, 2012 9.094 9.370 9.057 9.342 53,239 +0.31(+3.46%)
Mar 22, 2012 8.984 9.103 8.965 9.030 19,995 -0.03(-0.30%)
Mar 21, 2012 9.205 9.223 9.030 9.057 11,695 -0.06(-0.61%)
Mar 20, 2012 9.205 9.260 9.076 9.113 14,484 -0.10(-1.10%)
Mar 19, 2012 9.113 9.434 8.919 9.214 37,234 +0.12(+1.31%)
Mar 16, 2012 9.306 9.306 9.094 9.094 35,835 -0.09(-1.00%)
Mar 15, 2012 9.388 9.407 9.177 9.186 38,816 -0.17(-1.77%)
Mar 14, 2012 9.658 9.658 9.306 9.352 21,044 -0.30(-3.14%)
Mar 13, 2012 9.480 9.729 9.407 9.655 22,296 +0.24(+2.54%)
Mar 12, 2012 9.416 9.655 9.324 9.416 11,257 +0.09(+0.99%)
Mar 09, 2012 9.296 9.379 9.278 9.324 10,877 +0.00(+0.00%)
Mar 08, 2012 9.260 9.453 9.186 9.324 27,916 +0.17(+1.81%)
Mar 07, 2012 9.159 9.315 9.021 9.159 33,222 +0.08(+0.91%)
Mar 06, 2012 9.186 9.352 9.076 9.076 27,054 -0.25(-2.66%)
Mar 05, 2012 9.260 9.425 9.159 9.324 33,332 +0.00(+0.00%)
Mar 02, 2012 9.536 9.536 9.278 9.324 41,975 -0.17(-1.84%)
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.