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

Monarch Casino (NQ: MCRI )

76.26 -0.39 (-0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Mar 29, 2002 2.396 2.419 2.396 2.396 4,386 +0.00(+0.00%)
Mar 28, 2002 2.396 2.419 2.396 2.396 4,386 +0.00(+0.00%)
Mar 27, 2002 2.462 2.519 2.396 2.396 4,386 -0.13(-5.31%)
Mar 26, 2002 2.530 2.530 2.530 2.530 4,605 -0.00(-0.01%)
Mar 25, 2002 2.508 2.533 2.508 2.530 17,546 +0.02(+0.91%)
Mar 22, 2002 2.526 2.526 2.398 2.508 27,635 -0.03(-1.35%)
Mar 21, 2002 2.514 2.542 2.514 2.542 1,315 +0.01(+0.54%)
Mar 20, 2002 2.553 2.553 2.396 2.528 2,193 -0.00(-0.09%)
Mar 19, 2002 2.407 2.553 2.407 2.530 8,115 +0.04(+1.74%)
Mar 18, 2002 2.489 2.489 2.378 2.487 2,851 -0.00(-0.09%)
Mar 15, 2002 2.519 2.519 2.318 2.489 5,044 -0.06(-2.41%)
Mar 14, 2002 2.553 2.553 2.337 2.551 31,144 -0.03(-0.97%)
Mar 13, 2002 2.565 2.576 2.565 2.576 657 +0.00(+0.00%)
Mar 12, 2002 2.599 2.599 2.453 2.576 4,605 -0.02(-0.88%)
Mar 11, 2002 2.599 2.599 2.599 2.599 4,825 -0.02(-0.87%)
Mar 08, 2002 2.618 2.622 2.485 2.622 12,501 +0.01(+0.44%)
Mar 07, 2002 2.622 2.622 2.508 2.610 6,799 -0.01(-0.43%)
Mar 06, 2002 2.599 2.671 2.512 2.622 16,011 +0.00(+0.00%)
Mar 05, 2002 2.510 2.622 2.462 2.622 21,932 +0.00(+0.00%)
Mar 04, 2002 2.619 2.622 2.510 2.622 56,587 +0.00(+0.09%)
Mar 01, 2002 2.567 2.622 2.481 2.619 24,345 +0.03(+1.06%)
Feb 28, 2002 2.371 2.633 2.302 2.592 55,709 +0.28(+12.02%)
Feb 27, 2002 2.052 2.337 1.938 2.314 54,613 +0.26(+12.78%)
Feb 26, 2002 1.949 2.052 1.828 2.052 28,293 +0.11(+5.51%)
Feb 25, 2002 1.949 1.949 1.836 1.945 3,289 -0.00(-0.23%)
Feb 22, 2002 1.892 1.949 1.892 1.949 3,070 +0.01(+0.59%)
Feb 21, 2002 1.938 1.938 1.938 1.938 0 +0.00(+0.00%)
Feb 20, 2002 1.828 1.938 1.828 1.938 1,315 +0.11(+6.12%)
Feb 19, 2002 1.826 1.826 1.826 1.826 657 -0.09(-4.64%)
Feb 18, 2002 1.915 1.915 1.915 1.915 0 +0.00(+0.00%)
Feb 15, 2002 1.915 1.915 1.915 1.915 0 +0.00(+0.00%)
Feb 14, 2002 1.826 1.915 1.826 1.915 4,605 -0.02(-1.06%)
Feb 13, 2002 1.935 1.935 1.935 1.935 2,193 -0.00(-0.12%)
Feb 12, 2002 1.938 1.938 1.872 1.938 3,070 +0.00(+0.01%)
Feb 11, 2002 1.938 1.938 1.937 1.937 438 -0.00(-0.01%)
Feb 08, 2002 1.771 1.938 1.721 1.938 4,825 +0.03(+1.31%)
Feb 07, 2002 1.892 1.913 1.721 1.913 6,141 -0.02(-1.18%)
Feb 06, 2002 1.867 1.935 1.733 1.935 16,230 +0.08(+4.17%)
Feb 05, 2002 1.858 1.858 1.858 1.858 0 +0.00(+0.00%)
Feb 04, 2002 1.801 1.858 1.801 1.858 4,386 +0.03(+1.87%)
Feb 01, 2002 1.858 1.867 1.824 1.824 1,754 -0.03(-1.84%)
Jan 31, 2002 1.824 1.867 1.824 1.858 12,063 +0.01(+0.62%)
Jan 30, 2002 1.847 1.847 1.847 1.847 0 +0.00(+0.00%)
Jan 29, 2002 1.808 1.847 1.808 1.847 1,096 -0.01(-0.37%)
Jan 28, 2002 1.837 1.853 1.837 1.853 1,096 +0.02(+0.87%)
Jan 25, 2002 1.837 1.837 1.837 1.837 1,096 -0.01(-0.44%)
Jan 24, 2002 1.824 1.849 1.756 1.846 3,509 +0.02(+1.20%)
Jan 23, 2002 1.821 1.824 1.758 1.824 9,431 +0.00(+0.00%)
Jan 22, 2002 1.821 1.869 1.821 1.824 1,973 +0.00(+0.25%)
Jan 21, 2002 1.817 1.819 1.817 1.819 2,412 +0.00(+0.00%)
Jan 18, 2002 1.817 1.819 1.817 1.819 2,412 +0.00(+0.00%)
Jan 17, 2002 1.819 1.819 1.714 1.819 3,509 +0.00(+0.13%)
Jan 16, 2002 1.790 1.817 1.790 1.817 3,289 +0.00(+0.13%)
Jan 15, 2002 1.801 1.817 1.767 1.815 6,579 +0.00(+0.00%)
Jan 14, 2002 1.815 1.815 1.703 1.815 6,799 +0.07(+4.19%)
Jan 11, 2002 1.744 1.817 1.692 1.742 15,353 +0.01(+0.38%)
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.