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

Monarch Casino (NQ: MCRI )

78.92 -0.02 (-0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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, 2003 2.216 2.341 2.159 2.314 38,222 +0.15(+6.83%)
Oct 30, 2003 2.216 2.216 2.166 2.166 118,438 +0.01(+0.65%)
Oct 29, 2003 2.234 2.250 2.143 2.152 155,504 -0.07(-3.18%)
Oct 28, 2003 2.223 2.280 2.223 2.223 95,408 +0.00(+0.00%)
Oct 27, 2003 2.223 2.257 2.223 2.223 7,457 -0.04(-1.71%)
Oct 24, 2003 2.266 2.266 2.234 2.261 2,631 -0.00(-0.21%)
Oct 23, 2003 2.257 2.280 2.257 2.266 7,895 -0.02(-0.79%)
Oct 22, 2003 2.261 2.284 2.257 2.284 1,754 +0.03(+1.21%)
Oct 21, 2003 2.337 2.337 2.223 2.257 26,758 -0.08(-3.32%)
Oct 20, 2003 2.334 2.348 2.302 2.334 7,676 -0.04(-1.54%)
Oct 17, 2003 2.462 2.462 2.348 2.371 12,721 -0.10(-4.15%)
Oct 16, 2003 2.405 2.473 2.430 2.473 5,263 +0.07(+2.84%)
Oct 15, 2003 2.457 2.457 2.405 2.405 1,754 -0.05(-1.86%)
Oct 14, 2003 2.508 2.508 2.451 2.451 24,126 -0.02(-0.92%)
Oct 13, 2003 2.473 2.508 2.421 2.473 65,798 +0.03(+1.40%)
Oct 10, 2003 2.462 2.462 2.439 2.439 6,579 -0.02(-0.93%)
Oct 09, 2003 2.432 2.471 2.412 2.462 14,695 +0.02(+0.93%)
Oct 08, 2003 2.419 2.473 2.407 2.439 7,676 -0.01(-0.47%)
Oct 07, 2003 2.456 2.471 2.407 2.451 29,499 +0.00(+0.00%)
Oct 06, 2003 2.494 2.501 2.410 2.451 26,538 -0.04(-1.56%)
Oct 03, 2003 2.469 2.489 2.469 2.489 8,553 +0.04(+1.58%)
Oct 02, 2003 2.462 2.473 2.446 2.451 5,921 -0.01(-0.46%)
Oct 01, 2003 2.542 2.556 2.455 2.462 111,498 -0.12(-4.51%)
Sep 30, 2003 2.521 2.581 2.521 2.578 16,421 +0.04(+1.71%)
Sep 29, 2003 2.508 2.587 2.508 2.535 12,159 -0.02(-0.71%)
Sep 26, 2003 2.553 2.553 2.553 2.553 2,412 +0.02(+0.89%)
Sep 25, 2003 2.524 2.565 2.501 2.530 5,483 +0.01(+0.45%)
Sep 24, 2003 2.581 2.581 2.508 2.519 18,862 -0.05(-2.13%)
Sep 23, 2003 2.551 2.574 2.462 2.574 107,032 +0.01(+0.44%)
Sep 22, 2003 2.485 2.565 2.485 2.562 33,557 +0.08(+3.12%)
Sep 19, 2003 2.416 2.508 2.416 2.485 8,553 -0.01(-0.46%)
Sep 18, 2003 2.419 2.496 2.419 2.496 16,011 +0.03(+1.39%)
Sep 17, 2003 2.439 2.462 2.428 2.462 56,806 +0.02(+0.84%)
Sep 16, 2003 2.426 2.444 2.426 2.442 21,274 +0.00(+0.09%)
Sep 15, 2003 2.426 2.439 2.426 2.439 54,613 +0.01(+0.47%)
Sep 12, 2003 2.426 2.428 2.396 2.428 38,382 +0.06(+2.39%)
Sep 11, 2003 2.339 2.439 2.339 2.371 11,843 +0.03(+1.28%)
Sep 10, 2003 2.298 2.366 2.298 2.341 10,527 +0.05(+1.99%)
Sep 09, 2003 2.250 2.300 2.250 2.296 143,661 +0.04(+1.92%)
Sep 08, 2003 2.232 2.280 2.232 2.252 36,847 -0.02(-0.79%)
Sep 05, 2003 2.287 2.287 2.245 2.270 12,501 -0.01(-0.41%)
Sep 04, 2003 2.280 2.280 2.280 2.280 0 +0.00(+0.00%)
Sep 03, 2003 2.280 2.280 2.257 2.280 34,434 +0.00(+0.00%)
Sep 02, 2003 2.280 2.293 2.277 2.280 23,248 +0.00(+0.07%)
Aug 29, 2003 2.280 2.280 2.268 2.278 41,014 +0.01(+0.43%)
Aug 28, 2003 2.209 2.268 2.202 2.268 7,895 +0.05(+2.46%)
Aug 27, 2003 2.211 2.214 2.211 2.214 19,520 -0.02(-0.81%)
Aug 26, 2003 2.257 2.257 2.100 2.232 65,140 -0.00(-0.19%)
Aug 25, 2003 2.257 2.257 2.227 2.236 1,973 +0.02(+1.02%)
Aug 22, 2003 2.293 2.296 2.214 2.214 30,486 -0.10(-4.33%)
Aug 21, 2003 2.405 2.405 2.280 2.314 73,914 -0.07(-2.88%)
Aug 20, 2003 2.437 2.437 2.371 2.382 32,241 -0.06(-2.62%)
Aug 19, 2003 2.540 2.540 2.428 2.446 75,888 -0.05(-1.82%)
Aug 18, 2003 2.439 2.492 2.439 2.492 20,178 +0.04(+1.67%)
Aug 15, 2003 2.508 2.510 2.416 2.451 16,449 -0.07(-2.89%)
Aug 14, 2003 2.503 2.524 2.503 2.524 5,921 +0.01(+0.36%)
Aug 13, 2003 2.519 2.530 2.503 2.515 104,181 +0.00(+0.19%)
Aug 12, 2003 2.517 2.540 2.510 2.510 88,609 -0.01(-0.41%)
Aug 11, 2003 2.528 2.537 2.489 2.520 112,077 -0.01(-0.58%)
Aug 08, 2003 2.528 2.535 2.528 2.535 1,535 +0.02(+0.63%)
Aug 07, 2003 2.503 2.530 2.499 2.519 18,862 -0.01(-0.45%)
Aug 06, 2003 2.485 2.530 2.462 2.530 46,497 +0.05(+1.88%)
Aug 05, 2003 2.426 2.484 2.426 2.484 37,724 +0.08(+3.27%)
Aug 04, 2003 2.362 2.405 2.357 2.405 9,650 +0.07(+2.83%)
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.