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

Monarch Casino (NQ: MCRI )

68.19 -0.29 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 (%)
Dec 31, 2004 9.670 9.670 9.224 9.281 167,774 -0.40(-4.11%)
Dec 30, 2004 9.796 9.817 9.457 9.679 163,405 +0.00(+0.00%)
Dec 29, 2004 9.569 9.865 9.567 9.679 224,573 +0.16(+1.73%)
Dec 28, 2004 9.556 9.601 8.938 9.514 674,813 -0.15(-1.54%)
Dec 27, 2004 10.07 10.07 9.411 9.663 295,353 -0.01(-0.12%)
Dec 23, 2004 9.876 10.03 9.512 9.675 311,519 +0.06(+0.64%)
Dec 22, 2004 9.821 10.07 9.384 9.613 716,320 -0.03(-0.26%)
Dec 21, 2004 9.270 9.700 9.157 9.638 1,154,108 +0.54(+5.99%)
Dec 20, 2004 8.697 9.212 8.634 9.093 1,079,614 +0.74(+8.91%)
Dec 17, 2004 8.180 8.375 7.931 8.349 222,389 -0.03(-0.30%)
Dec 16, 2004 7.954 8.606 7.887 8.375 464,876 +0.38(+4.69%)
Dec 15, 2004 8.491 8.491 7.674 7.999 500,921 -0.30(-3.62%)
Dec 14, 2004 8.867 8.871 7.949 8.299 823,364 -0.49(-5.59%)
Dec 13, 2004 7.894 8.798 7.816 8.791 1,035,704 +1.00(+12.86%)
Dec 10, 2004 7.807 7.896 7.789 7.789 227,195 +0.02(+0.21%)
Dec 09, 2004 7.729 7.805 7.656 7.773 134,351 +0.04(+0.56%)
Dec 08, 2004 7.770 7.880 7.656 7.729 163,842 +0.03(+0.42%)
Dec 07, 2004 7.925 7.942 7.667 7.697 209,718 -0.16(-2.04%)
Dec 06, 2004 7.679 7.956 7.654 7.857 351,497 +0.15(+1.99%)
Dec 03, 2004 7.189 7.791 7.189 7.704 361,983 +0.25(+3.41%)
Dec 02, 2004 7.782 8.022 7.098 7.450 540,899 -0.51(-6.36%)
Dec 01, 2004 8.022 8.102 7.766 7.956 347,564 -0.02(-0.26%)
Nov 30, 2004 8.015 8.034 7.921 7.976 295,790 +0.11(+1.34%)
Nov 29, 2004 7.814 8.132 7.661 7.871 805,450 +0.27(+3.55%)
Nov 26, 2004 7.514 7.722 7.388 7.601 257,123 +0.25(+3.46%)
Nov 24, 2004 7.210 7.594 7.210 7.347 579,129 +0.10(+1.32%)
Nov 23, 2004 6.988 7.381 6.985 7.251 467,716 -0.02(-0.34%)
Nov 22, 2004 7.667 8.057 7.107 7.276 589,396 -0.54(-6.97%)
Nov 19, 2004 7.784 7.901 7.505 7.821 283,338 -0.01(-0.09%)
Nov 18, 2004 8.583 8.757 7.265 7.828 1,115,004 -0.76(-8.85%)
Nov 17, 2004 8.697 8.832 8.368 8.588 467,716 +0.11(+1.32%)
Nov 16, 2004 8.901 8.901 8.313 8.475 517,524 -0.20(-2.35%)
Nov 15, 2004 8.732 8.938 8.301 8.679 1,392,663 +0.50(+6.07%)
Nov 12, 2004 7.816 9.219 7.635 8.182 673,065 +0.48(+6.21%)
Nov 11, 2004 7.059 7.725 7.059 7.704 340,355 +0.50(+6.96%)
Nov 10, 2004 7.658 7.658 7.031 7.203 423,806 -0.40(-5.21%)
Nov 09, 2004 7.802 7.802 7.381 7.599 697,969 +0.15(+2.06%)
Nov 08, 2004 6.807 7.526 6.807 7.445 1,011,892 +0.60(+8.80%)
Nov 05, 2004 6.855 7.187 6.386 6.843 263,459 +0.01(+0.20%)
Nov 04, 2004 6.731 6.850 6.491 6.830 298,630 +0.24(+3.65%)
Nov 03, 2004 6.729 6.795 6.541 6.589 249,914 +0.05(+0.73%)
Nov 02, 2004 6.541 6.592 6.406 6.541 141,778 +0.01(+0.18%)
Nov 01, 2004 6.342 6.656 6.338 6.530 185,033 +0.14(+2.15%)
Oct 29, 2004 6.555 6.637 6.370 6.393 114,034 -0.00(-0.07%)
Oct 28, 2004 6.317 6.452 6.205 6.397 224,792 +0.07(+1.05%)
Oct 27, 2004 5.983 6.605 5.894 6.331 360,890 +0.27(+4.38%)
Oct 26, 2004 5.438 6.065 5.438 6.065 784,041 +0.63(+11.63%)
Oct 25, 2004 5.072 5.434 4.749 5.434 146,147 +0.10(+1.93%)
Oct 22, 2004 5.347 5.379 5.232 5.331 60,512 -0.02(-0.34%)
Oct 21, 2004 5.367 5.404 5.287 5.349 56,143 -0.02(-0.34%)
Oct 20, 2004 5.299 5.379 5.095 5.367 43,691 +0.06(+1.16%)
Oct 19, 2004 5.241 5.321 4.921 5.305 78,426 +0.14(+2.61%)
Oct 18, 2004 4.921 5.193 4.921 5.170 62,697 +0.18(+3.62%)
Oct 15, 2004 4.594 5.001 4.594 4.990 73,401 +0.14(+2.83%)
Oct 14, 2004 5.038 5.058 4.626 4.852 194,208 -0.26(-5.15%)
Oct 13, 2004 5.527 5.594 5.067 5.115 154,230 -0.40(-7.18%)
Oct 12, 2004 5.514 5.562 5.344 5.511 127,360 -0.08(-1.47%)
Oct 11, 2004 5.468 5.653 5.468 5.594 135,880 +0.02(+0.29%)
Oct 08, 2004 5.608 5.701 5.498 5.578 245,327 -0.03(-0.53%)
Oct 07, 2004 5.665 5.811 5.427 5.608 417,908 -0.07(-1.21%)
Oct 06, 2004 4.974 5.699 4.793 5.676 376,182 +0.84(+17.42%)
Oct 05, 2004 4.541 5.054 4.541 4.834 633,088 +0.29(+6.34%)
Oct 04, 2004 4.546 4.573 4.536 4.546 86,727 +0.03(+0.66%)
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.