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, 2015 16.90 17.65 16.83 17.52 23,384 +0.58(+3.40%)
Mar 30, 2015 16.85 16.97 16.67 16.94 21,048 +0.19(+1.15%)
Mar 27, 2015 16.75 16.75 16.62 16.75 20,684 +0.07(+0.44%)
Mar 26, 2015 16.18 16.90 16.03 16.68 27,650 +0.37(+2.24%)
Mar 25, 2015 16.96 16.96 16.96 16.31 24,735 -0.55(-3.26%)
Mar 24, 2015 16.61 16.93 16.43 16.86 17,240 +0.22(+1.32%)
Mar 23, 2015 16.83 16.88 16.54 16.64 30,937 -0.20(-1.20%)
Mar 20, 2015 16.85 17.09 16.77 16.84 49,378 +0.12(+0.71%)
Mar 19, 2015 17.49 17.49 16.67 16.72 12,633 -0.59(-3.38%)
Mar 18, 2015 16.86 17.41 16.83 17.31 26,139 +0.30(+1.78%)
Mar 17, 2015 16.69 17.04 16.29 17.01 46,113 +0.42(+2.54%)
Mar 16, 2015 16.53 16.74 16.19 16.59 44,341 +0.16(+0.95%)
Mar 13, 2015 16.45 16.85 16.36 16.43 19,517 -0.15(-0.88%)
Mar 12, 2015 16.61 16.90 16.44 16.58 22,561 +0.15(+0.89%)
Mar 11, 2015 16.16 16.50 16.16 16.43 28,698 +0.16(+1.01%)
Mar 10, 2015 15.94 16.38 15.94 16.27 12,258 -0.04(-0.23%)
Mar 09, 2015 16.39 16.63 15.65 16.30 21,561 +0.01(+0.06%)
Mar 06, 2015 16.43 16.59 16.25 16.29 12,746 -0.31(-1.87%)
Mar 05, 2015 16.75 16.95 16.29 16.61 13,405 -0.17(-1.04%)
Mar 04, 2015 16.94 17.12 16.53 16.78 20,296 -0.34(-1.98%)
Mar 03, 2015 16.82 17.16 16.68 17.12 60,311 +0.13(+0.75%)
Mar 02, 2015 16.56 17.12 16.56 16.99 10,313 +0.33(+1.98%)
Feb 27, 2015 17.14 17.14 16.29 16.66 18,685 -0.44(-2.57%)
Feb 26, 2015 16.73 17.33 16.36 17.10 18,919 +0.37(+2.19%)
Feb 25, 2015 15.57 16.73 16.48 16.73 30,252 +0.26(+1.56%)
Feb 24, 2015 16.58 16.58 16.04 16.48 29,863 -0.11(-0.66%)
Feb 23, 2015 16.66 16.72 16.43 16.59 15,494 -0.14(-0.82%)
Feb 20, 2015 16.48 16.74 16.27 16.72 27,805 +0.31(+1.90%)
Feb 19, 2015 16.37 16.49 16.30 16.41 7,940 -0.04(-0.22%)
Feb 18, 2015 16.13 16.47 16.11 16.45 19,434 +0.33(+2.04%)
Feb 17, 2015 16.11 16.41 15.84 16.12 13,937 +0.16(+0.97%)
Feb 13, 2015 15.87 15.96 15.96 15.96 14,747 +0.05(+0.29%)
Feb 12, 2015 15.33 16.00 15.33 15.92 17,795 +0.57(+3.70%)
Feb 11, 2015 15.67 15.67 15.33 15.35 14,174 -0.28(-1.82%)
Feb 10, 2015 15.63 15.78 15.43 15.63 16,459 +0.06(+0.41%)
Feb 09, 2015 15.55 15.65 15.42 15.57 23,575 -0.05(-0.29%)
Feb 06, 2015 15.79 15.79 15.30 15.62 54,685 -0.24(-1.50%)
Feb 05, 2015 15.83 15.99 15.74 15.85 18,855 -0.01(-0.06%)
Feb 04, 2015 16.11 16.12 15.75 15.86 17,585 -0.44(-2.70%)
Feb 03, 2015 15.74 16.59 15.74 16.30 16,682 +0.68(+4.34%)
Feb 02, 2015 15.85 15.85 15.29 15.63 18,480 -0.21(-1.33%)
Jan 30, 2015 15.99 16.21 15.99 15.84 42,495 -0.36(-2.20%)
Jan 29, 2015 15.94 16.19 15.78 16.19 13,392 +0.35(+2.19%)
Jan 28, 2015 16.28 16.28 15.79 15.85 21,466 -0.39(-2.42%)
Jan 27, 2015 16.44 16.44 16.18 16.24 14,471 -0.48(-2.85%)
Jan 26, 2015 16.15 16.75 16.15 16.72 19,795 +0.42(+2.58%)
Jan 23, 2015 16.47 16.47 16.00 16.29 16,314 -0.22(-1.33%)
Jan 22, 2015 15.65 16.63 15.65 16.51 57,273 +0.90(+5.74%)
Jan 21, 2015 15.71 16.16 15.15 15.62 37,557 -0.24(-1.50%)
Jan 20, 2015 16.02 16.02 15.55 15.85 27,705 -0.16(-1.03%)
Jan 16, 2015 16.54 16.68 15.91 16.02 63,727 -0.59(-3.58%)
Jan 15, 2015 17.00 17.00 16.37 16.61 21,427 -0.40(-2.37%)
Jan 14, 2015 17.07 17.20 16.55 17.02 39,823 -0.19(-1.12%)
Jan 13, 2015 17.34 17.66 16.84 17.21 37,969 +0.16(+0.91%)
Jan 12, 2015 17.38 17.38 16.91 17.05 41,365 -0.28(-1.64%)
Jan 09, 2015 16.50 17.97 16.26 17.34 116,561 +0.91(+5.52%)
Jan 08, 2015 15.85 17.03 15.70 16.43 296,396 +0.63(+4.00%)
Jan 07, 2015 14.50 15.84 14.50 15.80 49,419 +1.42(+9.87%)
Jan 06, 2015 15.40 15.51 14.27 14.38 77,532 -0.61(-4.09%)
Jan 05, 2015 15.01 15.42 14.96 14.99 35,816 -0.19(-1.27%)
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.