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

Monarch Casino (NQ: MCRI )

68.48 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Feb 27, 2009 6.774 6.820 6.280 6.673 156,544 -0.38(-5.45%)
Feb 26, 2009 7.213 7.460 6.792 7.058 126,351 -0.11(-1.53%)
Feb 25, 2009 7.863 7.863 6.655 7.168 197,011 -0.73(-9.27%)
Feb 24, 2009 7.671 7.991 7.534 7.900 78,000 +0.32(+4.23%)
Feb 23, 2009 8.120 8.120 7.488 7.579 130,806 -0.48(-5.91%)
Feb 20, 2009 7.836 8.156 7.461 8.055 127,694 +0.03(+0.34%)
Feb 19, 2009 7.918 8.211 7.653 8.028 86,655 +0.23(+2.93%)
Feb 18, 2009 8.440 8.440 7.698 7.799 177,442 -0.49(-5.96%)
Feb 17, 2009 8.339 8.669 8.257 8.293 86,629 -0.37(-4.23%)
Feb 13, 2009 9.026 9.209 8.605 8.660 76,825 -0.36(-3.96%)
Feb 12, 2009 8.861 9.035 8.733 9.017 140,122 -0.05(-0.50%)
Feb 11, 2009 9.154 9.154 8.467 9.062 180,991 -0.06(-0.70%)
Feb 10, 2009 9.273 9.337 8.879 9.126 120,653 -0.19(-2.06%)
Feb 09, 2009 9.447 9.493 9.236 9.319 71,847 -0.21(-2.21%)
Feb 06, 2009 9.310 9.612 9.310 9.529 94,080 +0.19(+2.06%)
Feb 05, 2009 9.337 9.474 9.181 9.337 108,297 +0.04(+0.39%)
Feb 04, 2009 9.374 9.483 8.980 9.300 88,916 -0.05(-0.49%)
Feb 03, 2009 9.438 9.483 9.172 9.346 107,731 -0.03(-0.29%)
Feb 02, 2009 9.264 9.502 9.154 9.374 108,172 +0.00(+0.00%)
Jan 30, 2009 9.502 9.502 9.145 9.374 126,943 +0.00(+0.00%)
Jan 29, 2009 9.319 9.502 9.044 9.374 100,396 -0.05(-0.58%)
Jan 28, 2009 9.465 9.474 9.300 9.429 111,606 +0.12(+1.28%)
Jan 27, 2009 9.447 9.671 9.291 9.310 73,273 -0.13(-1.36%)
Jan 26, 2009 9.264 9.612 9.181 9.438 104,217 +0.16(+1.78%)
Jan 23, 2009 8.971 9.419 8.971 9.273 86,774 -0.03(-0.30%)
Jan 22, 2009 9.282 9.575 9.163 9.300 140,990 -0.04(-0.39%)
Jan 21, 2009 9.529 9.529 9.017 9.337 115,930 -0.05(-0.58%)
Jan 20, 2009 9.712 9.712 9.319 9.392 109,146 -0.44(-4.47%)
Jan 16, 2009 9.438 9.941 9.181 9.831 210,322 +0.49(+5.29%)
Jan 15, 2009 8.971 9.584 8.687 9.337 121,561 +0.37(+4.08%)
Jan 14, 2009 9.502 9.804 8.596 8.971 204,468 -0.74(-7.63%)
Jan 13, 2009 10.06 10.20 9.520 9.712 143,792 -0.11(-1.12%)
Jan 12, 2009 10.48 10.64 9.758 9.822 164,477 -0.71(-6.78%)
Jan 09, 2009 10.89 10.97 10.44 10.54 155,884 -0.46(-4.16%)
Jan 08, 2009 10.55 11.00 10.35 10.99 192,625 +0.36(+3.36%)
Jan 07, 2009 10.97 11.22 10.27 10.64 140,255 -0.53(-4.75%)
Jan 06, 2009 11.03 11.22 10.56 11.17 216,828 +0.32(+2.93%)
Jan 05, 2009 10.48 11.00 10.46 10.85 262,405 -0.13(-1.14%)
Jan 02, 2009 10.79 11.16 10.63 10.98 98,222 +0.31(+2.92%)
Dec 31, 2008 10.66 10.81 10.33 10.66 163,532 +0.05(+0.43%)
Dec 30, 2008 10.47 10.64 9.767 10.62 75,010 +0.24(+2.29%)
Dec 29, 2008 10.22 10.42 9.859 10.38 172,581 +0.16(+1.61%)
Dec 26, 2008 9.987 10.28 9.502 10.22 85,382 +0.32(+3.24%)
Dec 24, 2008 9.840 9.895 9.557 9.895 44,669 +0.09(+0.93%)
Dec 23, 2008 10.02 10.34 9.767 9.804 103,098 -0.13(-1.29%)
Dec 22, 2008 9.932 9.959 9.364 9.932 187,530 +0.06(+0.65%)
Dec 19, 2008 9.731 10.12 9.657 9.868 304,894 +0.43(+4.56%)
Dec 18, 2008 9.584 9.795 9.072 9.438 157,894 -0.03(-0.29%)
Dec 17, 2008 9.126 9.566 8.797 9.465 173,173 +0.26(+2.78%)
Dec 16, 2008 8.815 9.245 8.660 9.209 110,766 +0.60(+7.02%)
Dec 15, 2008 9.072 9.548 8.156 8.605 115,005 -0.49(-5.34%)
Dec 12, 2008 8.202 9.117 7.872 9.090 190,163 +0.66(+7.82%)
Dec 11, 2008 8.824 8.953 8.257 8.431 91,880 -0.59(-6.50%)
Dec 10, 2008 9.026 9.200 8.632 9.017 176,810 +0.15(+1.65%)
Dec 09, 2008 9.474 10.22 8.541 8.870 109,315 -0.77(-7.98%)
Dec 08, 2008 8.989 9.905 8.568 9.639 155,155 +0.70(+7.89%)
Dec 05, 2008 8.458 8.953 7.653 8.934 181,294 +0.28(+3.28%)
Dec 04, 2008 8.220 8.843 7.927 8.650 190,117 +0.30(+3.62%)
Dec 03, 2008 7.964 8.440 7.049 8.348 154,246 +0.72(+9.48%)
Dec 02, 2008 6.975 7.625 6.573 7.625 110,491 +0.80(+11.66%)
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.