Skip to main content

Monarch Casino (NQ: MCRI )

68.19 -0.29 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 14.15 14.70 14.14 14.68 39,306 +0.44(+3.08%)
Apr 29, 2014 14.87 14.87 14.08 14.24 48,804 -0.48(-3.23%)
Apr 28, 2014 14.88 14.92 14.43 14.72 28,731 -0.04(-0.25%)
Apr 25, 2014 14.98 15.24 14.53 14.76 47,861 -0.28(-1.89%)
Apr 24, 2014 15.23 15.58 14.81 15.04 42,797 -0.54(-3.47%)
Apr 23, 2014 16.10 16.65 15.57 15.58 59,279 -0.49(-3.08%)
Apr 22, 2014 15.95 16.11 15.77 16.07 18,702 +0.22(+1.39%)
Apr 21, 2014 15.90 16.05 15.73 15.85 11,491 +0.07(+0.46%)
Apr 17, 2014 15.63 15.78 15.78 15.78 20,865 +0.15(+0.94%)
Apr 16, 2014 15.57 15.77 15.21 15.63 18,493 +0.18(+1.18%)
Apr 15, 2014 15.61 15.64 15.03 15.45 24,784 -0.16(-1.00%)
Apr 14, 2014 16.15 16.25 15.38 15.61 24,908 -0.48(-2.96%)
Apr 11, 2014 16.32 16.89 16.02 16.08 29,064 -0.42(-2.55%)
Apr 10, 2014 16.98 17.29 16.38 16.50 34,034 -0.44(-2.59%)
Apr 09, 2014 16.51 17.01 16.27 16.94 38,561 +0.53(+3.23%)
Apr 08, 2014 16.50 16.77 16.28 16.41 29,294 -0.01(-0.06%)
Apr 07, 2014 16.44 16.55 16.25 16.42 57,189 -0.13(-0.77%)
Apr 04, 2014 17.78 17.78 16.34 16.55 35,998 -1.00(-5.69%)
Apr 03, 2014 17.93 18.04 17.26 17.55 23,582 -0.30(-1.69%)
Apr 02, 2014 17.28 18.05 17.12 17.85 23,876 +0.66(+3.83%)
Apr 01, 2014 17.04 17.34 16.96 17.19 33,608 +0.23(+1.35%)
Mar 31, 2014 16.96 17.25 16.63 16.96 88,580 +0.03(+0.16%)
Mar 28, 2014 16.98 17.04 16.67 16.93 27,924 -0.03(-0.16%)
Mar 27, 2014 16.95 17.26 16.70 16.96 18,148 +0.08(+0.49%)
Mar 26, 2014 17.08 17.13 16.73 16.88 41,961 -0.13(-0.75%)
Mar 25, 2014 17.09 17.15 16.74 17.01 16,084 +0.06(+0.38%)
Mar 24, 2014 17.20 17.20 16.39 16.94 38,395 -0.16(-0.91%)
Mar 21, 2014 17.07 17.20 16.77 17.10 56,663 +0.16(+0.92%)
Mar 20, 2014 17.01 17.31 16.50 16.94 61,347 -0.05(-0.27%)
Mar 19, 2014 17.17 17.51 16.92 16.99 10,298 -0.21(-1.22%)
Mar 18, 2014 17.07 17.35 16.87 17.20 18,630 +0.08(+0.48%)
Mar 17, 2014 17.15 17.38 16.61 17.12 27,780 +0.02(+0.11%)
Mar 14, 2014 16.99 17.21 16.91 17.10 32,733 +0.01(+0.05%)
Mar 13, 2014 17.10 17.26 17.00 17.09 18,761 +0.04(+0.21%)
Mar 12, 2014 17.09 17.33 16.85 17.05 29,039 -0.29(-1.69%)
Mar 11, 2014 17.69 17.76 17.20 17.35 38,765 -0.27(-1.51%)
Mar 10, 2014 17.39 17.72 17.21 17.61 28,410 +0.29(+1.69%)
Mar 07, 2014 17.43 17.43 17.17 17.32 19,319 -0.07(-0.42%)
Mar 06, 2014 17.16 17.43 16.96 17.39 18,592 +0.23(+1.33%)
Mar 05, 2014 16.89 17.29 16.54 17.16 53,049 +0.21(+1.24%)
Mar 04, 2014 17.26 17.43 16.92 16.95 122,763 -0.03(-0.16%)
Mar 03, 2014 17.13 17.36 16.60 16.98 44,194 -0.27(-1.59%)
Feb 28, 2014 17.45 17.56 17.21 17.26 23,495 -0.15(-0.84%)
Feb 27, 2014 16.87 17.47 16.87 17.40 55,512 +0.37(+2.15%)
Feb 26, 2014 17.14 17.61 16.84 17.04 19,594 -0.05(-0.27%)
Feb 25, 2014 17.36 17.74 16.93 17.08 31,611 -0.33(-1.89%)
Feb 24, 2014 16.96 17.53 16.92 17.41 22,210 +0.49(+2.92%)
Feb 21, 2014 17.08 17.09 16.36 16.92 22,192 -0.07(-0.43%)
Feb 20, 2014 16.87 17.07 16.72 16.99 21,756 +0.05(+0.32%)
Feb 19, 2014 16.83 17.09 16.66 16.93 30,462 -0.01(-0.05%)
Feb 18, 2014 17.07 17.39 16.90 16.94 24,857 +0.01(+0.05%)
Feb 14, 2014 16.80 16.93 16.93 16.93 23,814 +0.15(+0.87%)
Feb 13, 2014 16.78 17.31 16.72 16.79 30,959 -0.19(-1.13%)
Feb 12, 2014 17.02 17.15 16.78 16.98 19,840 -0.04(-0.22%)
Feb 11, 2014 16.80 17.16 16.39 17.02 18,499 +0.16(+0.98%)
Feb 10, 2014 17.02 17.02 16.04 16.85 53,481 -0.16(-0.97%)
Feb 07, 2014 16.60 17.02 16.27 17.02 25,752 +0.49(+2.99%)
Feb 06, 2014 16.41 16.62 15.75 16.52 24,172 +0.18(+1.12%)
Feb 05, 2014 16.81 17.11 16.22 16.34 31,552 -0.60(-3.57%)
Feb 04, 2014 17.07 17.54 16.72 16.94 22,408 +0.01(+0.05%)
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.