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 (%)
Jan 31, 2013 9.521 9.540 8.734 9.485 25,646 +0.02(+0.19%)
Jan 30, 2013 9.558 9.558 9.448 9.466 12,486 -0.07(-0.77%)
Jan 29, 2013 9.357 9.595 9.302 9.540 22,379 +0.20(+2.16%)
Jan 28, 2013 9.283 9.375 9.146 9.338 7,995 +0.01(+0.10%)
Jan 25, 2013 9.595 9.595 9.219 9.329 12,301 -0.19(-2.02%)
Jan 24, 2013 9.787 10.02 9.448 9.521 10,283 -0.12(-1.23%)
Jan 23, 2013 9.631 9.796 9.466 9.640 7,194 -0.06(-0.66%)
Jan 22, 2013 9.256 9.759 8.514 9.704 22,790 +0.36(+3.82%)
Jan 18, 2013 9.311 9.411 9.082 9.347 16,955 +0.01(+0.10%)
Jan 17, 2013 9.302 9.439 9.155 9.338 11,178 +0.10(+1.09%)
Jan 16, 2013 9.411 9.558 9.201 9.238 13,466 -0.15(-1.56%)
Jan 15, 2013 9.292 9.453 9.242 9.384 22,019 -0.07(-0.77%)
Jan 14, 2013 9.476 9.485 9.329 9.457 12,270 +0.05(+0.49%)
Jan 11, 2013 9.627 9.668 9.357 9.411 14,740 -0.16(-1.63%)
Jan 10, 2013 9.778 9.778 9.512 9.567 55,874 +0.05(+0.58%)
Jan 09, 2013 10.08 10.11 9.054 9.512 53,181 -0.45(-4.50%)
Jan 08, 2013 10.47 10.47 9.778 9.961 49,549 -0.49(-4.73%)
Jan 07, 2013 10.66 10.76 10.30 10.46 29,366 -0.29(-2.73%)
Jan 04, 2013 10.80 10.96 10.68 10.75 32,338 +0.05(+0.43%)
Jan 03, 2013 10.69 10.96 10.61 10.70 36,521 -0.01(-0.09%)
Jan 02, 2013 10.24 10.75 9.979 10.71 42,417 +0.73(+7.34%)
Dec 31, 2012 9.741 9.997 9.704 9.979 22,045 +0.22(+2.25%)
Dec 28, 2012 9.915 10.03 9.704 9.759 18,050 -0.16(-1.66%)
Dec 27, 2012 9.704 10.55 9.649 9.924 42,818 +0.32(+3.34%)
Dec 26, 2012 9.769 9.769 9.462 9.604 47,483 +0.18(+1.94%)
Dec 24, 2012 9.146 9.567 8.954 9.421 32,011 +0.31(+3.42%)
Dec 21, 2012 8.624 9.173 8.551 9.109 143,645 +0.50(+5.85%)
Dec 20, 2012 8.688 8.816 8.468 8.606 106,976 -0.07(-0.84%)
Dec 19, 2012 8.752 8.835 8.569 8.679 28,176 -0.09(-1.04%)
Dec 18, 2012 8.780 8.907 8.258 8.771 30,374 +0.04(+0.42%)
Dec 17, 2012 8.249 8.908 8.249 8.734 30,527 +0.36(+4.26%)
Dec 14, 2012 8.423 8.780 8.304 8.377 6,680 -0.04(-0.44%)
Dec 13, 2012 8.524 8.642 8.359 8.414 8,981 -0.38(-4.37%)
Dec 12, 2012 8.688 9.302 8.569 8.798 31,654 +0.13(+1.48%)
Dec 11, 2012 8.743 8.853 8.487 8.670 20,093 +0.01(+0.11%)
Dec 10, 2012 8.716 8.716 8.459 8.661 6,496 +0.02(+0.21%)
Dec 07, 2012 8.679 8.761 8.240 8.642 23,279 +0.04(+0.43%)
Dec 06, 2012 8.606 8.606 8.505 8.606 2,688 +0.00(+0.00%)
Dec 05, 2012 8.954 8.954 8.551 8.606 12,261 -0.05(-0.53%)
Dec 04, 2012 8.679 8.771 8.295 8.652 12,280 -0.02(-0.21%)
Nov 30, 2012 8.331 8.716 8.331 8.670 55,940 +0.38(+4.53%)
Nov 29, 2012 8.386 8.386 8.130 8.295 23,361 +0.01(+0.11%)
Nov 28, 2012 8.203 8.313 8.084 8.285 13,092 +0.04(+0.44%)
Nov 27, 2012 8.176 8.285 8.176 8.249 12,638 -0.01(-0.11%)
Nov 26, 2012 8.331 8.331 8.020 8.258 17,881 -0.13(-1.53%)
Nov 23, 2012 8.340 8.404 8.230 8.386 7,498 +0.09(+1.10%)
Nov 21, 2012 8.395 8.395 8.148 8.295 3,597 +0.06(+0.78%)
Nov 20, 2012 8.276 8.285 8.139 8.230 8,830 -0.05(-0.66%)
Nov 19, 2012 8.331 8.359 8.203 8.285 16,104 +0.06(+0.78%)
Nov 16, 2012 7.919 8.304 7.919 8.221 20,931 +0.30(+3.82%)
Nov 15, 2012 8.203 8.249 7.828 7.919 25,863 -0.49(-5.77%)
Nov 14, 2012 8.395 8.542 8.313 8.404 16,973 +0.23(+2.80%)
Nov 13, 2012 8.093 8.267 7.919 8.176 8,898 +0.01(+0.11%)
Nov 12, 2012 8.176 8.377 7.901 8.166 5,070 +0.05(+0.56%)
Nov 09, 2012 7.937 8.212 7.937 8.121 7,533 +0.12(+1.49%)
Nov 08, 2012 8.075 8.432 7.837 8.002 17,523 -0.09(-1.13%)
Nov 07, 2012 8.487 8.487 8.075 8.093 19,518 -0.53(-6.16%)
Nov 06, 2012 8.404 8.835 8.331 8.624 68,868 +0.27(+3.29%)
Nov 05, 2012 8.523 8.523 8.057 8.349 23,242 -0.15(-1.72%)
Nov 02, 2012 8.844 8.862 8.473 8.496 27,953 -0.29(-3.33%)
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.