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

Monarch Casino (NQ: MCRI )

67.13 -0.33 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 31, 2003 1.945 2.090 1.945 2.085 29,491 +0.10(+5.08%)
Mar 28, 2003 1.971 1.998 1.957 1.984 7,209 -0.07(-3.23%)
Mar 27, 2003 1.904 2.067 1.904 2.051 25,341 +0.06(+2.98%)
Mar 26, 2003 2.019 2.019 1.945 1.991 23,811 -0.07(-3.23%)
Mar 25, 2003 2.067 2.067 1.991 2.058 19,663 +0.02(+0.78%)
Mar 24, 2003 2.083 2.083 2.037 2.042 5,461 -0.03(-1.65%)
Mar 21, 2003 1.948 2.076 1.947 2.076 27,088 +0.06(+3.07%)
Mar 20, 2003 1.911 2.037 1.911 2.014 33,642 +0.08(+4.39%)
Mar 19, 2003 1.865 1.957 1.865 1.929 21,408 +0.02(+0.84%)
Mar 18, 2003 1.865 1.913 1.856 1.913 14,509 +0.04(+1.95%)
Mar 17, 2003 1.872 1.886 1.852 1.877 20,534 +0.01(+0.74%)
Mar 14, 2003 1.895 1.900 1.847 1.863 15,510 +0.01(+0.74%)
Mar 13, 2003 1.826 1.849 1.806 1.849 563,182 +0.02(+1.25%)
Mar 12, 2003 1.854 1.875 1.824 1.826 20,316 -0.03(-1.60%)
Mar 11, 2003 1.881 1.950 1.854 1.856 33,642 -0.02(-0.98%)
Mar 10, 2003 1.856 1.973 1.838 1.875 24,685 +0.01(+0.37%)
Mar 07, 2003 1.845 1.918 1.845 1.868 9,393 +0.04(+2.00%)
Mar 06, 2003 1.902 1.943 1.797 1.831 73,401 -0.09(-4.65%)
Mar 05, 2003 1.900 1.923 1.900 1.920 16,821 -0.03(-1.53%)
Mar 04, 2003 2.005 2.028 1.902 1.950 34,953 -0.11(-5.12%)
Mar 03, 2003 2.078 2.113 2.055 2.055 4,150 -0.03(-1.65%)
Feb 28, 2003 2.229 2.280 2.090 2.090 21,627 -0.17(-7.67%)
Feb 27, 2003 2.325 2.325 2.252 2.264 48,715 -0.08(-3.23%)
Feb 26, 2003 2.216 2.339 2.209 2.339 16,821 +0.12(+5.58%)
Feb 25, 2003 2.236 2.264 2.209 2.216 10,485 -0.03(-1.32%)
Feb 24, 2003 2.232 2.289 2.218 2.245 41,069 -0.00(-0.19%)
Feb 21, 2003 2.140 2.250 2.140 2.250 23,811 +0.14(+6.84%)
Feb 20, 2003 1.975 2.108 1.975 2.106 5,242 +0.13(+6.60%)
Feb 19, 2003 1.934 2.010 1.920 1.975 40,414 +0.03(+1.65%)
Feb 18, 2003 1.886 1.943 1.886 1.943 23,811 -0.00(-0.12%)
Feb 14, 2003 1.980 1.980 1.913 1.945 27,962 -0.05(-2.30%)
Feb 13, 2003 1.975 1.994 1.975 1.991 9,393 +0.01(+0.46%)
Feb 12, 2003 2.012 2.012 1.980 1.982 3,058 -0.02(-1.14%)
Feb 11, 2003 2.016 2.062 1.955 2.005 22,064 +0.01(+0.57%)
Feb 10, 2003 1.925 1.994 1.923 1.994 7,209 +0.09(+4.56%)
Feb 07, 2003 1.897 1.913 1.897 1.907 93,936 -0.01(-0.36%)
Feb 06, 2003 1.891 1.920 1.891 1.913 8,082 +0.02(+0.97%)
Feb 05, 2003 1.884 1.918 1.884 1.895 29,710 -0.02(-0.96%)
Feb 04, 2003 1.945 2.055 1.879 1.913 16,165 -0.08(-4.01%)
Feb 03, 2003 2.087 2.087 1.913 1.993 57,017 -0.04(-2.15%)
Jan 31, 2003 2.085 2.094 2.005 2.037 50,682 -0.01(-0.55%)
Jan 30, 2003 2.117 2.129 1.985 2.048 58,764 -0.08(-3.77%)
Jan 29, 2003 2.254 2.300 2.080 2.129 97,213 -0.16(-7.19%)
Jan 28, 2003 2.254 2.305 2.232 2.293 20,753 -0.03(-1.28%)
Jan 27, 2003 2.575 2.671 2.293 2.323 22,064 -0.02(-0.88%)
Jan 24, 2003 2.483 2.504 2.289 2.344 72,964 -0.21(-8.15%)
Jan 23, 2003 2.678 2.689 2.497 2.552 13,107 -0.04(-1.60%)
Jan 22, 2003 2.678 2.678 2.593 2.593 3,495 -0.12(-4.31%)
Jan 21, 2003 2.676 2.742 2.609 2.710 33,423 -0.01(-0.50%)
Jan 17, 2003 2.714 2.776 2.639 2.724 22,282 -0.02(-0.82%)
Jan 16, 2003 2.728 2.774 2.726 2.746 3,495 -0.04(-1.32%)
Jan 15, 2003 2.662 2.783 2.637 2.783 3,932 +0.05(+1.75%)
Jan 14, 2003 2.609 2.763 2.605 2.735 22,719 +0.01(+0.42%)
Jan 13, 2003 2.518 2.724 2.367 2.724 43,691 +0.21(+8.18%)
Jan 10, 2003 2.744 2.744 2.463 2.518 162,095 -0.25(-9.02%)
Jan 09, 2003 2.747 2.886 2.728 2.767 67,721 -0.01(-0.49%)
Jan 08, 2003 2.973 2.973 2.689 2.781 53,740 -0.19(-6.54%)
Jan 07, 2003 2.987 2.996 2.975 2.975 2,839 -0.07(-2.26%)
Jan 06, 2003 3.090 3.090 2.998 3.044 49,808 +0.00(+0.08%)
Jan 03, 2003 3.033 3.090 2.925 3.042 14,418 -0.05(-1.48%)
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.