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 (%)
Jul 31, 2003 2.330 2.330 2.304 2.323 159,254 +0.00(+0.20%)
Jul 30, 2003 2.279 2.334 2.273 2.318 42,555 +0.03(+1.40%)
Jul 29, 2003 2.216 2.286 2.213 2.286 42,116 +0.01(+0.30%)
Jul 28, 2003 2.257 2.279 2.193 2.279 33,561 +0.09(+4.06%)
Jul 25, 2003 2.165 2.190 2.165 2.190 8,554 +0.01(+0.63%)
Jul 24, 2003 2.165 2.177 2.154 2.177 63,175 +0.01(+0.53%)
Jul 23, 2003 2.165 2.172 2.163 2.165 68,659 +0.00(+0.00%)
Jul 22, 2003 2.111 2.175 2.111 2.165 88,620 +0.04(+2.04%)
Jul 21, 2003 2.165 2.165 2.120 2.122 14,916 -0.03(-1.58%)
Jul 18, 2003 2.152 2.161 2.131 2.156 17,329 +0.02(+1.17%)
Jul 17, 2003 2.165 2.165 2.129 2.131 21,716 -0.01(-0.53%)
Jul 16, 2003 2.177 2.177 2.120 2.143 14,697 +0.02(+0.86%)
Jul 15, 2003 2.154 2.177 2.106 2.124 27,639 -0.04(-1.89%)
Jul 14, 2003 2.143 2.186 2.143 2.165 103,098 +0.02(+0.74%)
Jul 11, 2003 2.186 2.186 2.102 2.149 32,465 -0.03(-1.57%)
Jul 10, 2003 2.140 2.286 2.131 2.184 41,678 +0.05(+2.46%)
Jul 09, 2003 2.143 2.143 2.104 2.131 28,955 -0.01(-0.52%)
Jul 08, 2003 2.136 2.142 2.065 2.142 28,516 -0.02(-0.75%)
Jul 07, 2003 2.152 2.175 2.029 2.159 95,420 -0.01(-0.63%)
Jul 03, 2003 2.177 2.216 2.159 2.172 17,987 -0.02(-0.73%)
Jul 02, 2003 2.165 2.211 2.188 2.188 9,871 +0.02(+1.05%)
Jul 01, 2003 2.140 2.188 2.131 2.165 146,750 +0.06(+2.70%)
Jun 30, 2003 2.072 2.128 2.063 2.108 409,822 +0.05(+2.32%)
Jun 27, 2003 2.026 2.184 2.026 2.061 361,502 +0.04(+2.15%)
Jun 26, 2003 1.949 2.031 1.947 2.017 181,409 +0.08(+3.87%)
Jun 25, 2003 1.910 1.947 1.910 1.942 195,228 +0.04(+2.16%)
Jun 24, 2003 1.892 1.908 1.880 1.901 194,132 +0.02(+1.09%)
Jun 23, 2003 1.858 1.901 1.849 1.880 51,110 +0.03(+1.85%)
Jun 20, 2003 1.851 1.862 1.846 1.846 91,472 +0.00(+0.00%)
Jun 19, 2003 1.842 1.878 1.839 1.846 146,092 +0.01(+0.62%)
Jun 18, 2003 1.862 1.862 1.833 1.835 256,649 -0.03(-1.47%)
Jun 17, 2003 1.853 1.887 1.842 1.862 88,401 -0.00(-0.24%)
Jun 16, 2003 1.823 1.867 1.805 1.867 235,371 +0.06(+3.41%)
Jun 13, 2003 1.787 1.812 1.767 1.805 157,718 +0.03(+1.66%)
Jun 12, 2003 1.767 1.794 1.744 1.776 71,730 +0.05(+2.65%)
Jun 11, 2003 1.778 1.782 1.710 1.730 105,511 -0.02(-0.91%)
Jun 10, 2003 1.785 1.792 1.739 1.746 116,698 -0.01(-0.78%)
Jun 09, 2003 1.839 1.842 1.730 1.760 163,202 -0.07(-3.98%)
Jun 06, 2003 1.846 1.846 1.817 1.833 51,329 +0.01(+0.50%)
Jun 05, 2003 1.892 1.892 1.803 1.823 202,687 -0.03(-1.36%)
Jun 04, 2003 1.919 1.919 1.842 1.849 87,523 -0.05(-2.87%)
Jun 03, 2003 1.890 1.903 1.823 1.903 255,552 -0.02(-1.07%)
Jun 02, 2003 1.972 2.001 1.892 1.924 115,601 -0.04(-2.20%)
May 30, 2003 1.903 1.992 1.903 1.967 29,832 +0.08(+4.48%)
May 29, 2003 1.887 1.903 1.867 1.883 26,322 +0.05(+2.61%)
May 28, 2003 1.880 1.880 1.835 1.835 33,123 -0.02(-0.98%)
May 27, 2003 1.814 1.855 1.812 1.853 25,884 +0.03(+1.62%)
May 23, 2003 1.833 1.846 1.823 1.823 15,574 +0.01(+0.38%)
May 22, 2003 1.817 1.844 1.805 1.817 125,253 -0.01(-0.50%)
May 21, 2003 1.828 1.828 1.801 1.826 173,951 -0.00(-0.12%)
May 20, 2003 1.837 1.846 1.814 1.828 81,381 +0.00(+0.12%)
May 19, 2003 1.833 1.837 1.801 1.826 30,490 -0.00(-0.25%)
May 16, 2003 1.878 1.878 1.828 1.830 80,723 -0.02(-1.23%)
May 15, 2003 1.883 1.883 1.830 1.853 68,001 +0.00(+0.12%)
May 14, 2003 1.858 1.876 1.846 1.851 121,085 -0.01(-0.37%)
May 13, 2003 1.851 1.869 1.826 1.858 154,866 -0.00(-0.24%)
May 12, 2003 1.869 1.869 1.821 1.862 128,324 +0.00(+0.12%)
May 09, 2003 1.874 1.906 1.844 1.860 146,970 -0.01(-0.73%)
May 08, 2003 1.880 1.892 1.869 1.874 195,009 -0.01(-0.36%)
May 07, 2003 1.912 1.926 1.880 1.880 131,176 -0.06(-3.28%)
May 06, 2003 1.944 1.997 1.908 1.944 55,058 +0.02(+1.07%)
May 05, 2003 2.017 2.051 1.871 1.924 96,078 -0.12(-5.70%)
May 02, 2003 1.958 2.061 1.949 2.040 39,484 +0.08(+4.07%)
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.