Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 34.40 35.02 34.15 34.92 76,896 +0.54(+1.57%)
Dec 28, 2018 33.58 34.80 33.51 34.38 79,736 +0.79(+2.34%)
Dec 27, 2018 32.53 33.60 32.41 33.59 50,189 +0.49(+1.47%)
Dec 26, 2018 32.13 33.23 31.54 33.10 61,964 +1.27(+4.00%)
Dec 24, 2018 32.62 33.05 31.83 31.83 29,928 -0.99(-3.01%)
Dec 21, 2018 33.76 34.44 32.82 32.82 302,999 -1.15(-3.40%)
Dec 20, 2018 34.55 34.55 33.70 33.97 43,332 -0.82(-2.37%)
Dec 19, 2018 35.59 37.00 34.48 34.80 55,576 -0.55(-1.55%)
Dec 18, 2018 35.85 35.85 35.16 35.35 47,429 +0.15(+0.42%)
Dec 17, 2018 35.35 35.84 35.01 35.20 44,054 -0.14(-0.39%)
Dec 14, 2018 35.35 35.78 35.25 35.34 30,802 -0.35(-0.97%)
Dec 13, 2018 36.80 37.25 35.25 35.69 42,948 -1.10(-2.99%)
Dec 12, 2018 35.92 37.14 35.51 36.79 62,502 +1.16(+3.26%)
Dec 11, 2018 36.50 37.16 34.82 35.62 28,038 -0.42(-1.17%)
Dec 10, 2018 35.67 36.74 35.19 36.04 30,313 +0.29(+0.82%)
Dec 07, 2018 36.74 36.79 35.34 35.75 44,455 -1.02(-2.76%)
Dec 06, 2018 35.73 37.16 34.84 36.77 64,100 +0.79(+2.19%)
Dec 04, 2018 37.22 37.22 34.82 35.98 64,554 -1.30(-3.49%)
Dec 03, 2018 37.41 38.33 36.60 37.28 40,937 +0.66(+1.80%)
Nov 30, 2018 36.72 37.35 36.07 36.62 73,510 -0.09(-0.25%)
Nov 29, 2018 36.81 37.35 36.07 36.71 21,672 -0.22(-0.60%)
Nov 28, 2018 35.68 37.04 35.33 36.93 31,095 +1.36(+3.81%)
Nov 27, 2018 35.61 35.97 35.18 35.58 30,174 -0.15(-0.41%)
Nov 26, 2018 35.30 36.53 35.09 35.72 32,342 +0.55(+1.56%)
Nov 23, 2018 34.78 35.54 34.78 35.17 13,216 +0.10(+0.29%)
Nov 21, 2018 35.07 35.07 35.07 0 +0.88(+2.57%)
Nov 20, 2018 34.51 34.86 33.92 34.19 43,452 -0.82(-2.35%)
Nov 19, 2018 35.79 35.79 34.63 35.02 75,415 -0.78(-2.17%)
Nov 16, 2018 35.60 36.49 35.07 35.80 103,002 -0.09(-0.26%)
Nov 15, 2018 35.39 36.49 35.38 35.89 41,990 +0.33(+0.93%)
Nov 14, 2018 36.07 36.57 35.40 35.56 181,490 -0.16(-0.46%)
Nov 13, 2018 35.23 35.94 35.23 35.72 65,462 +0.66(+1.88%)
Nov 12, 2018 35.62 36.05 34.69 35.06 60,259 -0.57(-1.59%)
Nov 09, 2018 36.92 36.92 35.19 35.63 67,066 -1.31(-3.54%)
Nov 08, 2018 36.84 38.11 36.76 36.94 31,517 -0.05(-0.12%)
Nov 07, 2018 36.71 37.22 36.37 36.99 92,221 +0.33(+0.90%)
Nov 06, 2018 36.44 36.76 35.84 36.66 47,442 +0.24(+0.65%)
Nov 05, 2018 36.92 37.29 35.81 36.42 46,366 -0.62(-1.68%)
Nov 02, 2018 36.63 37.17 36.38 37.04 36,809 +0.59(+1.61%)
Nov 01, 2018 35.69 37.03 35.14 36.46 59,337 +0.96(+2.71%)
Oct 31, 2018 35.76 36.19 34.91 35.49 64,276 +0.15(+0.41%)
Oct 30, 2018 35.23 35.63 34.18 35.35 77,877 +0.11(+0.31%)
Oct 29, 2018 37.50 37.50 34.70 35.24 67,684 -1.81(-4.89%)
Oct 26, 2018 38.27 38.30 36.54 37.05 93,171 -1.85(-4.75%)
Oct 25, 2018 38.93 39.36 35.61 38.90 68,405 +0.38(+1.00%)
Oct 24, 2018 40.79 40.96 38.43 38.52 88,333 -2.38(-5.82%)
Oct 23, 2018 40.85 41.57 39.96 40.90 38,577 -0.40(-0.98%)
Oct 22, 2018 41.43 42.41 40.69 41.30 62,654 +0.01(+0.02%)
Oct 19, 2018 41.77 42.39 41.08 41.29 35,936 -0.49(-1.18%)
Oct 18, 2018 42.32 42.60 41.39 41.78 24,274 -0.58(-1.36%)
Oct 17, 2018 42.41 42.60 41.84 42.36 30,458 -0.10(-0.24%)
Oct 16, 2018 41.47 42.66 40.65 42.46 35,315 +1.13(+2.72%)
Oct 15, 2018 40.86 41.57 40.82 41.34 33,676 +0.40(+0.98%)
Oct 12, 2018 41.04 41.54 40.29 40.93 65,646 +0.35(+0.86%)
Oct 11, 2018 40.58 41.40 40.02 40.58 78,296 -0.12(-0.29%)
Oct 10, 2018 41.09 41.60 40.63 40.70 122,011 -0.52(-1.27%)
Oct 09, 2018 40.63 41.50 40.63 41.23 91,751 +0.57(+1.40%)
Oct 08, 2018 40.56 40.94 40.26 40.66 47,998 +0.02(+0.05%)
Oct 05, 2018 41.66 41.93 39.92 40.64 125,175 -0.86(-2.07%)
Oct 04, 2018 41.93 41.93 41.29 41.50 50,280 -0.08(-0.20%)
Oct 03, 2018 41.55 41.77 39.55 41.58 59,613 +0.16(+0.38%)
Oct 02, 2018 41.47 41.61 41.26 41.43 51,620 -0.05(-0.13%)
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.