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 9.669 9.669 9.223 9.280 167,796 -0.40(-4.11%)
Dec 30, 2004 9.795 9.815 9.456 9.678 163,427 +0.00(+0.00%)
Dec 29, 2004 9.568 9.863 9.566 9.678 224,602 +0.16(+1.73%)
Dec 28, 2004 9.554 9.600 8.937 9.513 674,901 -0.15(-1.54%)
Dec 27, 2004 10.07 10.07 9.410 9.662 295,392 -0.01(-0.12%)
Dec 23, 2004 9.875 10.03 9.511 9.673 311,560 +0.06(+0.64%)
Dec 22, 2004 9.820 10.07 9.383 9.612 716,413 -0.03(-0.26%)
Dec 21, 2004 9.268 9.699 9.156 9.637 1,154,257 +0.54(+5.99%)
Dec 20, 2004 8.696 9.211 8.632 9.092 1,079,754 +0.74(+8.91%)
Dec 17, 2004 8.179 8.374 7.930 8.348 222,418 -0.03(-0.30%)
Dec 16, 2004 7.952 8.605 7.886 8.374 464,936 +0.38(+4.69%)
Dec 15, 2004 8.490 8.490 7.673 7.998 500,986 -0.30(-3.62%)
Dec 14, 2004 8.866 8.870 7.948 8.298 823,471 -0.49(-5.59%)
Dec 13, 2004 7.893 8.797 7.815 8.790 1,035,838 +1.00(+12.86%)
Dec 10, 2004 7.806 7.895 7.788 7.788 227,224 +0.02(+0.22%)
Dec 09, 2004 7.728 7.804 7.655 7.772 134,368 +0.04(+0.56%)
Dec 08, 2004 7.769 7.879 7.655 7.728 163,863 +0.03(+0.42%)
Dec 07, 2004 7.924 7.941 7.666 7.696 209,745 -0.16(-2.04%)
Dec 06, 2004 7.678 7.955 7.653 7.856 351,542 +0.15(+1.99%)
Dec 03, 2004 7.188 7.790 7.188 7.703 362,030 +0.25(+3.41%)
Dec 02, 2004 7.781 8.021 7.097 7.449 540,969 -0.51(-6.36%)
Dec 01, 2004 8.021 8.101 7.765 7.955 347,610 -0.02(-0.26%)
Nov 30, 2004 8.014 8.033 7.920 7.975 295,829 +0.11(+1.34%)
Nov 29, 2004 7.813 8.131 7.660 7.870 805,555 +0.27(+3.55%)
Nov 26, 2004 7.513 7.721 7.387 7.600 257,157 +0.25(+3.46%)
Nov 24, 2004 7.209 7.593 7.209 7.346 579,204 +0.10(+1.32%)
Nov 23, 2004 6.987 7.380 6.984 7.250 467,777 -0.02(-0.34%)
Nov 22, 2004 7.666 8.055 7.106 7.275 589,473 -0.54(-6.97%)
Nov 19, 2004 7.783 7.900 7.504 7.820 283,375 -0.01(-0.09%)
Nov 18, 2004 8.582 8.756 7.264 7.827 1,115,149 -0.76(-8.85%)
Nov 17, 2004 8.696 8.831 8.367 8.586 467,777 +0.11(+1.32%)
Nov 16, 2004 8.900 8.900 8.312 8.474 517,591 -0.20(-2.35%)
Nov 15, 2004 8.731 8.937 8.300 8.678 1,392,843 +0.50(+6.07%)
Nov 12, 2004 7.815 9.218 7.634 8.181 673,153 +0.48(+6.21%)
Nov 11, 2004 7.058 7.724 7.058 7.703 340,400 +0.50(+6.96%)
Nov 10, 2004 7.657 7.657 7.030 7.202 423,861 -0.40(-5.21%)
Nov 09, 2004 7.801 7.801 7.380 7.598 698,060 +0.15(+2.06%)
Nov 08, 2004 6.806 7.525 6.806 7.444 1,012,023 +0.60(+8.80%)
Nov 05, 2004 6.854 7.186 6.385 6.843 263,493 +0.01(+0.20%)
Nov 04, 2004 6.730 6.849 6.490 6.829 298,669 +0.24(+3.65%)
Nov 03, 2004 6.728 6.795 6.540 6.589 249,947 +0.05(+0.73%)
Nov 02, 2004 6.540 6.591 6.405 6.540 141,796 +0.01(+0.18%)
Nov 01, 2004 6.342 6.655 6.337 6.529 185,057 +0.14(+2.15%)
Oct 29, 2004 6.554 6.637 6.369 6.392 114,049 -0.00(-0.07%)
Oct 28, 2004 6.316 6.451 6.204 6.396 224,821 +0.07(+1.05%)
Oct 27, 2004 5.982 6.605 5.893 6.330 360,937 +0.27(+4.38%)
Oct 26, 2004 5.437 6.064 5.437 6.064 784,143 +0.63(+11.63%)
Oct 25, 2004 5.071 5.433 4.749 5.433 146,166 +0.10(+1.93%)
Oct 22, 2004 5.346 5.378 5.231 5.330 60,520 -0.02(-0.34%)
Oct 21, 2004 5.366 5.403 5.286 5.348 56,150 -0.02(-0.34%)
Oct 20, 2004 5.298 5.378 5.094 5.366 43,697 +0.06(+1.16%)
Oct 19, 2004 5.241 5.321 4.920 5.305 78,436 +0.14(+2.61%)
Oct 18, 2004 4.920 5.193 4.920 5.170 62,705 +0.18(+3.62%)
Oct 15, 2004 4.593 5.000 4.593 4.989 73,411 +0.14(+2.83%)
Oct 14, 2004 5.037 5.058 4.625 4.852 194,233 -0.26(-5.15%)
Oct 13, 2004 5.527 5.593 5.067 5.115 154,250 -0.40(-7.18%)
Oct 12, 2004 5.513 5.561 5.344 5.511 127,376 -0.08(-1.47%)
Oct 11, 2004 5.467 5.653 5.467 5.593 135,897 +0.02(+0.29%)
Oct 08, 2004 5.607 5.701 5.497 5.577 245,358 -0.03(-0.53%)
Oct 07, 2004 5.664 5.810 5.426 5.607 417,962 -0.07(-1.21%)
Oct 06, 2004 4.973 5.698 4.792 5.675 376,231 +0.84(+17.42%)
Oct 05, 2004 4.540 5.053 4.540 4.833 633,170 +0.29(+6.34%)
Oct 04, 2004 4.545 4.572 4.536 4.545 86,738 +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.