Skip to main content

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

Historical Prices

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.