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

Monarch Casino (NQ: MCRI )

76.65 +0.19 (+0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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, 2008 7.978 8.315 7.781 8.124 159,472 +0.09(+1.14%)
Oct 30, 2008 7.723 8.160 7.622 8.033 229,545 +0.63(+8.50%)
Oct 29, 2008 6.428 7.941 6.045 7.403 406,880 +0.98(+15.34%)
Oct 28, 2008 6.282 6.419 5.799 6.419 247,471 +0.27(+4.45%)
Oct 27, 2008 6.063 6.665 5.954 6.145 154,573 -0.05(-0.88%)
Oct 24, 2008 5.799 6.528 5.799 6.200 213,382 -0.12(-1.88%)
Oct 23, 2008 6.957 6.957 5.853 6.318 358,507 +0.21(+3.43%)
Oct 22, 2008 6.018 6.328 5.935 6.109 123,669 -0.09(-1.47%)
Oct 21, 2008 6.665 6.756 6.063 6.200 191,437 -0.62(-9.09%)
Oct 20, 2008 6.528 6.929 6.291 6.820 188,477 +0.35(+5.35%)
Oct 17, 2008 6.300 6.756 6.182 6.473 347,582 -0.14(-2.07%)
Oct 16, 2008 6.245 6.929 6.018 6.610 260,621 +0.42(+6.77%)
Oct 15, 2008 6.747 7.212 6.191 6.191 209,274 -0.68(-9.95%)
Oct 14, 2008 6.838 7.294 6.473 6.875 252,677 +0.24(+3.57%)
Oct 13, 2008 6.337 6.802 5.945 6.638 271,516 +0.61(+10.14%)
Oct 10, 2008 5.562 6.574 4.705 6.027 291,537 +0.26(+4.42%)
Oct 09, 2008 6.747 6.747 5.708 5.771 247,791 -0.82(-12.45%)
Oct 08, 2008 6.856 7.312 6.446 6.592 126,738 -0.43(-6.10%)
Oct 07, 2008 7.795 7.795 7.011 7.020 147,307 -0.65(-8.44%)
Oct 06, 2008 7.522 7.841 6.902 7.668 151,591 -0.05(-0.59%)
Oct 03, 2008 8.379 9.035 7.577 7.713 193,783 -0.49(-6.00%)
Oct 02, 2008 9.774 9.865 8.105 8.206 119,035 -1.71(-17.28%)
Oct 01, 2008 10.17 10.46 9.737 9.920 89,802 -0.46(-4.48%)
Sep 30, 2008 10.42 10.77 9.646 10.38 173,693 +0.15(+1.42%)
Sep 29, 2008 11.18 11.43 10.24 10.24 85,560 -1.18(-10.30%)
Sep 26, 2008 10.28 11.81 9.847 11.42 244,277 +0.97(+9.25%)
Sep 25, 2008 10.74 10.87 10.28 10.45 64,256 -0.21(-1.97%)
Sep 24, 2008 11.14 11.17 10.54 10.66 75,765 -0.46(-4.10%)
Sep 23, 2008 11.62 11.65 11.09 11.11 54,444 -0.45(-3.86%)
Sep 22, 2008 11.96 11.96 11.40 11.56 157,221 -0.28(-2.39%)
Sep 19, 2008 12.31 12.32 11.63 11.84 536,388 -0.15(-1.29%)
Sep 18, 2008 10.04 12.04 9.783 12.00 294,239 +2.24(+22.99%)
Sep 17, 2008 10.25 10.28 9.355 9.756 153,913 -0.68(-6.55%)
Sep 16, 2008 10.39 10.80 10.16 10.44 146,048 -0.13(-1.21%)
Sep 15, 2008 11.03 11.26 10.51 10.57 74,954 -0.56(-5.00%)
Sep 12, 2008 11.24 11.44 10.77 11.12 97,034 -0.24(-2.09%)
Sep 11, 2008 11.23 11.42 10.94 11.36 113,070 -0.07(-0.64%)
Sep 10, 2008 11.83 11.83 11.11 11.43 161,094 -0.16(-1.42%)
Sep 09, 2008 12.17 12.24 11.43 11.60 119,478 -0.59(-4.86%)
Sep 08, 2008 12.28 12.35 11.44 12.19 100,994 +0.47(+4.05%)
Sep 05, 2008 11.57 11.93 11.19 11.72 89,138 +0.06(+0.55%)
Sep 04, 2008 12.17 12.19 11.62 11.65 97,037 -0.67(-5.40%)
Sep 03, 2008 12.31 12.74 12.27 12.32 96,767 +0.00(+0.00%)
Sep 02, 2008 12.43 12.76 11.62 12.32 66,261 +0.11(+0.90%)
Aug 29, 2008 11.91 12.36 11.91 12.21 59,619 +0.24(+1.98%)
Aug 28, 2008 11.30 11.99 11.30 11.97 59,598 +0.73(+6.49%)
Aug 27, 2008 11.41 11.57 11.08 11.24 72,965 -0.21(-1.83%)
Aug 26, 2008 11.58 11.84 11.38 11.45 72,789 -0.12(-1.02%)
Aug 25, 2008 11.83 11.83 11.40 11.57 84,873 -0.31(-2.61%)
Aug 22, 2008 11.18 11.97 11.01 11.88 78,077 +0.81(+7.33%)
Aug 21, 2008 11.00 11.33 11.00 11.07 49,426 -0.09(-0.82%)
Aug 20, 2008 11.71 11.83 11.07 11.16 75,124 -0.54(-4.60%)
Aug 19, 2008 12.20 12.29 11.60 11.70 103,911 -0.62(-5.03%)
Aug 18, 2008 12.66 12.87 12.26 12.32 79,667 -0.35(-2.74%)
Aug 15, 2008 12.75 12.88 12.31 12.66 122,789 +0.13(+1.02%)
Aug 14, 2008 12.36 12.54 12.16 12.54 80,234 +0.05(+0.44%)
Aug 13, 2008 12.39 12.54 12.04 12.48 112,689 +0.01(+0.07%)
Aug 12, 2008 12.15 12.53 12.05 12.47 135,972 +0.20(+1.63%)
Aug 11, 2008 11.53 12.34 11.28 12.27 169,272 +0.77(+6.66%)
Aug 08, 2008 11.13 11.73 11.06 11.51 95,561 +0.43(+3.87%)
Aug 07, 2008 11.35 11.41 11.07 11.08 81,519 -0.38(-3.34%)
Aug 06, 2008 11.31 11.53 11.09 11.46 94,373 +0.00(+0.00%)
Aug 05, 2008 10.95 11.48 10.95 11.46 103,392 +0.48(+4.40%)
Aug 04, 2008 11.08 11.24 10.83 10.98 137,805 -0.13(-1.15%)
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.