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

Monarch Casino (NQ: MCRI )

78.92 -0.02 (-0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 30, 2012 9.665 9.674 9.382 9.391 29,159 -0.17(-1.81%)
Mar 29, 2012 9.482 9.592 9.409 9.564 6,340 +0.04(+0.38%)
Mar 28, 2012 9.528 9.582 9.464 9.528 6,757 +0.00(+0.00%)
Mar 27, 2012 9.838 9.838 9.327 9.528 29,998 -0.03(-0.29%)
Mar 26, 2012 9.409 9.619 9.300 9.555 50,108 +0.29(+3.15%)
Mar 23, 2012 9.017 9.291 8.981 9.263 53,694 +0.31(+3.46%)
Mar 22, 2012 8.908 9.026 8.890 8.953 20,166 -0.03(-0.30%)
Mar 21, 2012 9.127 9.145 8.953 8.981 11,794 -0.05(-0.61%)
Mar 20, 2012 9.127 9.181 8.999 9.035 14,608 -0.10(-1.10%)
Mar 19, 2012 9.035 9.355 8.844 9.136 37,551 +0.12(+1.31%)
Mar 16, 2012 9.227 9.227 9.017 9.017 36,141 -0.09(-1.00%)
Mar 15, 2012 9.309 9.327 9.099 9.108 39,147 -0.16(-1.77%)
Mar 14, 2012 9.576 9.576 9.227 9.273 21,224 -0.30(-3.14%)
Mar 13, 2012 9.400 9.646 9.327 9.573 22,486 +0.24(+2.54%)
Mar 12, 2012 9.336 9.573 9.245 9.336 11,353 +0.09(+0.99%)
Mar 09, 2012 9.218 9.300 9.200 9.245 10,970 +0.00(+0.00%)
Mar 08, 2012 9.181 9.373 9.108 9.245 28,154 +0.16(+1.81%)
Mar 07, 2012 9.081 9.236 8.944 9.081 33,505 +0.08(+0.91%)
Mar 06, 2012 9.108 9.273 8.999 8.999 27,285 -0.25(-2.66%)
Mar 05, 2012 9.181 9.345 9.081 9.245 33,616 +0.00(+0.00%)
Mar 02, 2012 9.455 9.455 9.200 9.245 42,333 -0.17(-1.84%)
Mar 01, 2012 9.601 9.701 9.373 9.418 34,211 -0.14(-1.43%)
Feb 29, 2012 9.665 9.692 9.555 9.555 32,919 -0.08(-0.85%)
Feb 28, 2012 9.674 9.719 9.598 9.637 6,995 -0.06(-0.66%)
Feb 27, 2012 9.747 9.765 9.619 9.701 7,978 -0.03(-0.28%)
Feb 24, 2012 9.747 9.792 9.610 9.728 6,290 -0.02(-0.19%)
Feb 23, 2012 9.665 9.820 9.582 9.747 21,369 +0.08(+0.85%)
Feb 22, 2012 9.710 9.856 9.582 9.665 55,110 -0.10(-1.03%)
Feb 21, 2012 9.975 9.975 9.756 9.765 7,550 -0.21(-2.10%)
Feb 17, 2012 10.04 10.04 9.929 9.975 7,811 -0.02(-0.18%)
Feb 16, 2012 9.665 10.02 9.628 9.993 24,652 +0.28(+2.91%)
Feb 15, 2012 9.911 9.911 9.573 9.710 48,572 -0.10(-1.02%)
Feb 14, 2012 9.947 9.975 9.655 9.810 26,246 -0.22(-2.18%)
Feb 13, 2012 10.11 10.15 10.00 10.03 9,857 +0.08(+0.83%)
Feb 10, 2012 9.856 10.03 9.783 9.947 27,062 -0.05(-0.46%)
Feb 09, 2012 10.02 10.08 9.984 9.993 11,332 -0.04(-0.36%)
Feb 08, 2012 10.02 10.12 9.902 10.03 14,418 +0.06(+0.64%)
Feb 07, 2012 9.856 10.15 9.856 9.965 20,779 -0.06(-0.64%)
Feb 06, 2012 10.21 10.32 9.965 10.03 26,200 -0.31(-3.00%)
Feb 03, 2012 10.21 10.40 10.06 10.34 28,863 +0.27(+2.72%)
Feb 02, 2012 10.01 10.18 10.00 10.07 38,582 +0.04(+0.36%)
Feb 01, 2012 9.847 10.05 9.774 10.03 29,469 +0.31(+3.19%)
Jan 31, 2012 9.856 9.993 9.710 9.719 28,162 -0.11(-1.11%)
Jan 30, 2012 9.765 9.993 9.683 9.829 7,155 -0.06(-0.65%)
Jan 27, 2012 9.747 10.02 9.655 9.892 14,607 +0.07(+0.74%)
Jan 26, 2012 9.929 10.02 9.737 9.820 20,366 +0.02(+0.19%)
Jan 25, 2012 9.929 10.02 9.801 9.801 17,056 -0.21(-2.09%)
Jan 24, 2012 9.856 10.06 9.665 10.01 20,540 +0.05(+0.46%)
Jan 23, 2012 10.07 10.12 9.810 9.965 6,846 -0.06(-0.64%)
Jan 20, 2012 9.938 10.13 9.938 10.03 31,181 +0.07(+0.73%)
Jan 19, 2012 9.847 10.04 9.811 9.956 16,719 +0.05(+0.46%)
Jan 18, 2012 9.546 9.920 9.491 9.911 25,209 +0.39(+4.12%)
Jan 17, 2012 9.820 9.975 9.455 9.519 40,611 -0.24(-2.43%)
Jan 13, 2012 9.665 9.865 9.665 9.756 9,045 -0.06(-0.65%)
Jan 12, 2012 9.911 9.911 9.400 9.820 15,948 +0.20(+2.09%)
Jan 11, 2012 9.582 9.829 9.582 9.619 26,204 -0.01(-0.09%)
Jan 10, 2012 9.646 9.655 9.519 9.628 17,012 +0.10(+1.05%)
Jan 09, 2012 9.701 9.701 9.464 9.528 16,474 -0.08(-0.85%)
Jan 06, 2012 9.710 9.747 9.520 9.610 14,227 -0.17(-1.77%)
Jan 05, 2012 9.619 9.801 9.482 9.783 12,273 +0.07(+0.75%)
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.