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 (%)
Jun 29, 2007 25.09 25.21 24.51 24.58 75,694 -0.43(-1.72%)
Jun 28, 2007 25.12 25.17 24.72 25.01 46,983 -0.16(-0.62%)
Jun 27, 2007 24.34 25.25 24.01 25.17 124,447 +0.76(+3.11%)
Jun 26, 2007 24.39 24.86 24.04 24.41 92,047 +0.22(+0.91%)
Jun 25, 2007 23.85 25.00 23.84 24.19 115,464 +0.27(+1.11%)
Jun 22, 2007 24.87 24.94 23.80 23.92 294,993 -0.95(-3.83%)
Jun 21, 2007 25.47 25.47 24.87 24.87 84,217 -0.58(-2.27%)
Jun 20, 2007 25.76 26.26 25.25 25.45 56,798 -0.29(-1.14%)
Jun 19, 2007 25.75 26.02 25.36 25.74 59,857 -0.04(-0.14%)
Jun 18, 2007 26.02 26.20 25.78 25.78 38,339 -0.06(-0.25%)
Jun 15, 2007 25.61 26.10 25.24 25.84 157,288 +0.70(+2.80%)
Jun 14, 2007 25.40 25.55 25.09 25.14 47,623 -0.17(-0.69%)
Jun 13, 2007 25.12 25.47 24.96 25.31 38,229 +0.24(+0.95%)
Jun 12, 2007 25.35 25.35 24.87 25.08 61,495 -0.40(-1.58%)
Jun 11, 2007 25.50 25.60 25.27 25.48 33,508 -0.09(-0.36%)
Jun 08, 2007 25.50 25.63 25.27 25.57 51,764 +0.15(+0.58%)
Jun 07, 2007 25.05 25.64 25.05 25.42 89,792 +0.22(+0.87%)
Jun 06, 2007 25.18 25.34 24.75 25.20 57,355 -0.02(-0.07%)
Jun 05, 2007 25.95 25.95 24.93 25.22 53,730 -0.76(-2.92%)
Jun 04, 2007 25.76 26.01 25.48 25.98 61,425 +0.18(+0.71%)
Jun 01, 2007 25.17 25.85 25.00 25.80 71,346 +0.80(+3.19%)
May 31, 2007 25.10 25.30 24.84 25.00 93,147 -0.07(-0.29%)
May 30, 2007 25.66 25.66 25.03 25.08 99,824 -0.67(-2.60%)
May 29, 2007 25.73 25.78 25.43 25.74 68,464 +0.07(+0.29%)
May 25, 2007 25.67 25.77 25.45 25.67 65,103 +0.04(+0.14%)
May 24, 2007 25.62 25.78 25.43 25.63 85,945 +0.05(+0.18%)
May 23, 2007 25.76 25.86 25.41 25.59 79,595 -0.06(-0.25%)
May 22, 2007 25.49 25.81 25.38 25.65 80,268 +0.25(+0.97%)
May 21, 2007 25.35 25.50 25.28 25.41 64,085 +0.27(+1.06%)
May 18, 2007 24.92 25.44 24.65 25.14 74,849 +0.32(+1.29%)
May 17, 2007 24.93 25.21 24.57 24.82 38,461 -0.22(-0.88%)
May 16, 2007 24.54 25.05 24.54 25.04 41,235 +0.62(+2.55%)
May 15, 2007 25.19 25.45 24.33 24.42 61,427 -0.79(-3.12%)
May 14, 2007 25.13 25.21 24.66 25.20 88,617 +0.16(+0.62%)
May 11, 2007 24.87 25.19 24.75 25.05 49,027 +0.35(+1.41%)
May 10, 2007 25.25 25.25 24.70 24.70 45,038 -0.70(-2.74%)
May 09, 2007 25.51 25.77 25.06 25.40 59,401 -0.22(-0.86%)
May 08, 2007 25.27 25.82 24.80 25.62 93,106 +0.20(+0.79%)
May 07, 2007 24.65 25.45 24.65 25.41 49,219 +0.73(+2.97%)
May 04, 2007 24.68 24.95 24.54 24.68 78,308 -0.07(-0.30%)
May 03, 2007 25.38 25.43 24.69 24.76 122,276 -0.59(-2.31%)
May 02, 2007 24.71 25.64 24.71 25.34 137,360 +0.70(+2.82%)
May 01, 2007 24.50 24.96 24.49 24.65 114,261 +0.23(+0.94%)
Apr 30, 2007 25.56 26.07 24.40 24.42 123,225 -1.08(-4.24%)
Apr 27, 2007 25.95 26.24 25.50 25.50 89,367 -0.70(-2.66%)
Apr 26, 2007 24.95 26.49 24.48 26.19 217,438 +1.60(+6.52%)
Apr 25, 2007 24.10 24.79 24.10 24.59 101,524 +0.44(+1.82%)
Apr 24, 2007 24.12 24.29 23.17 24.15 58,608 +0.01(+0.04%)
Apr 23, 2007 23.59 24.26 23.59 24.14 64,199 +0.49(+2.09%)
Apr 20, 2007 23.74 24.03 23.31 23.65 74,499 +0.27(+1.14%)
Apr 19, 2007 22.93 23.82 22.63 23.38 148,716 +0.29(+1.27%)
Apr 18, 2007 23.28 23.42 22.97 23.09 49,235 -0.23(-0.98%)
Apr 17, 2007 23.57 23.57 23.04 23.32 75,493 -0.18(-0.78%)
Apr 16, 2007 23.23 23.51 23.12 23.50 46,244 +0.38(+1.66%)
Apr 13, 2007 23.09 23.23 22.86 23.12 55,678 -0.03(-0.12%)
Apr 12, 2007 22.83 23.52 22.58 23.14 83,248 +0.21(+0.92%)
Apr 11, 2007 23.11 23.35 22.60 22.93 75,919 -0.12(-0.52%)
Apr 10, 2007 23.85 23.99 23.02 23.05 86,907 -0.71(-3.00%)
Apr 09, 2007 23.64 23.89 23.55 23.77 102,143 +0.20(+0.85%)
Apr 05, 2007 23.57 23.73 23.43 23.57 35,150 +0.04(+0.16%)
Apr 04, 2007 23.92 23.93 23.32 23.53 63,113 -0.45(-1.87%)
Apr 03, 2007 23.71 24.32 23.61 23.98 87,722 +0.31(+1.32%)
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.