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 (%)
Dec 31, 2012 9.702 9.958 9.666 9.939 22,133 +0.22(+2.25%)
Dec 28, 2012 9.876 9.994 9.666 9.721 18,122 -0.16(-1.66%)
Dec 27, 2012 9.666 10.50 9.611 9.885 42,989 +0.32(+3.34%)
Dec 26, 2012 9.730 9.730 9.424 9.566 47,673 +0.18(+1.94%)
Dec 24, 2012 9.110 9.529 8.918 9.383 32,139 +0.31(+3.42%)
Dec 21, 2012 8.590 9.137 8.517 9.073 144,219 +0.50(+5.85%)
Dec 20, 2012 8.654 8.781 8.435 8.572 107,403 -0.07(-0.84%)
Dec 19, 2012 8.717 8.800 8.535 8.645 28,289 -0.09(-1.04%)
Dec 18, 2012 8.745 8.872 8.225 8.736 30,495 +0.04(+0.42%)
Dec 17, 2012 8.216 8.872 8.216 8.699 30,649 +0.36(+4.26%)
Dec 14, 2012 8.389 8.745 8.271 8.344 6,707 -0.04(-0.44%)
Dec 13, 2012 8.490 8.608 8.325 8.380 9,017 -0.38(-4.37%)
Dec 12, 2012 8.654 9.265 8.535 8.763 31,780 +0.13(+1.48%)
Dec 11, 2012 8.708 8.818 8.453 8.635 20,173 +0.01(+0.11%)
Dec 10, 2012 8.681 8.681 8.426 8.626 6,522 +0.02(+0.21%)
Dec 07, 2012 8.645 8.727 8.207 8.608 23,372 +0.04(+0.43%)
Dec 06, 2012 8.572 8.572 8.471 8.572 2,698 +0.00(+0.00%)
Dec 05, 2012 8.918 8.918 8.517 8.572 12,310 -0.05(-0.53%)
Dec 04, 2012 8.645 8.736 8.262 8.617 12,329 -0.02(-0.21%)
Nov 30, 2012 8.298 8.681 8.298 8.635 56,163 +0.37(+4.53%)
Nov 29, 2012 8.353 8.353 8.097 8.262 23,455 +0.01(+0.11%)
Nov 28, 2012 8.170 8.280 8.052 8.252 13,144 +0.04(+0.44%)
Nov 27, 2012 8.143 8.252 8.143 8.216 12,689 -0.01(-0.11%)
Nov 26, 2012 8.298 8.298 7.988 8.225 17,953 -0.13(-1.53%)
Nov 23, 2012 8.307 8.371 8.198 8.353 7,528 +0.09(+1.10%)
Nov 21, 2012 8.362 8.362 8.116 8.262 3,612 +0.06(+0.78%)
Nov 20, 2012 8.243 8.252 8.107 8.198 8,865 -0.05(-0.66%)
Nov 19, 2012 8.298 8.325 8.170 8.252 16,168 +0.06(+0.78%)
Nov 16, 2012 7.888 8.271 7.888 8.189 21,015 +0.30(+3.82%)
Nov 15, 2012 8.170 8.216 7.796 7.888 25,966 -0.48(-5.77%)
Nov 14, 2012 8.362 8.508 8.280 8.371 17,040 +0.23(+2.80%)
Nov 13, 2012 8.061 8.234 7.888 8.143 8,934 +0.01(+0.11%)
Nov 12, 2012 8.143 8.344 7.869 8.134 5,090 +0.05(+0.56%)
Nov 09, 2012 7.906 8.179 7.906 8.088 7,563 +0.12(+1.49%)
Nov 08, 2012 8.043 8.398 7.806 7.970 17,593 -0.09(-1.13%)
Nov 07, 2012 8.453 8.453 8.043 8.061 19,596 -0.53(-6.16%)
Nov 06, 2012 8.371 8.800 8.298 8.590 69,143 +0.27(+3.29%)
Nov 05, 2012 8.489 8.489 8.024 8.316 23,335 -0.15(-1.72%)
Nov 02, 2012 8.809 8.827 8.439 8.462 28,065 -0.29(-3.33%)
Nov 01, 2012 8.316 8.845 8.316 8.754 35,311 +0.44(+5.26%)
Oct 31, 2012 8.243 8.398 8.234 8.316 13,056 +0.05(+0.66%)
Oct 26, 2012 8.234 8.262 8.262 8.262 4,934 +0.00(+0.00%)
Oct 25, 2012 8.006 8.262 7.924 8.262 39,387 +0.49(+6.34%)
Oct 24, 2012 7.970 7.970 7.578 7.769 4,862 -0.18(-2.29%)
Oct 23, 2012 7.778 8.043 7.705 7.952 27,815 -0.16(-2.02%)
Oct 19, 2012 8.617 8.772 8.052 8.116 26,008 -0.62(-7.10%)
Oct 18, 2012 8.882 8.955 8.617 8.736 25,664 -0.16(-1.74%)
Oct 17, 2012 8.736 9.018 8.663 8.891 13,793 +0.17(+1.99%)
Oct 16, 2012 8.453 8.754 8.262 8.717 16,022 +0.27(+3.24%)
Oct 15, 2012 8.189 8.544 8.052 8.444 16,249 +0.26(+3.12%)
Oct 12, 2012 7.888 8.280 7.888 8.189 16,111 +0.25(+3.10%)
Oct 11, 2012 7.933 7.942 7.879 7.942 3,477 +0.09(+1.16%)
Oct 10, 2012 7.869 7.879 7.696 7.851 10,178 +0.05(+0.58%)
Oct 09, 2012 7.842 7.996 7.724 7.806 13,289 -0.07(-0.93%)
Oct 08, 2012 7.824 7.970 7.769 7.879 7,359 -0.01(-0.12%)
Oct 05, 2012 8.116 8.148 7.806 7.888 22,836 -0.23(-2.81%)
Oct 04, 2012 7.851 8.170 7.851 8.116 10,399 +0.27(+3.49%)
Oct 03, 2012 8.034 8.107 7.505 7.842 16,000 -0.20(-2.49%)
Oct 02, 2012 8.006 8.107 7.724 8.043 11,024 -0.10(-1.23%)
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.