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

Monarch Casino (NQ: MCRI )

66.86 -0.11 (-0.16%)
Streaming Delayed Price Updated: 12:20 PM EDT, Jun 3, 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, 2009 8.377 8.386 7.976 8.295 60,981 -0.08(-0.98%)
Jul 30, 2009 8.340 8.652 8.258 8.377 126,186 +0.17(+2.12%)
Jul 29, 2009 8.340 8.588 8.029 8.203 102,656 -0.19(-2.29%)
Jul 28, 2009 8.304 8.578 8.194 8.395 84,383 +0.05(+0.55%)
Jul 27, 2009 8.468 8.688 8.111 8.349 79,323 -0.11(-1.30%)
Jul 24, 2009 8.029 8.707 8.002 8.459 101,010 +0.34(+4.17%)
Jul 23, 2009 8.505 8.505 8.057 8.121 401,737 +0.02(+0.23%)
Jul 22, 2009 7.983 8.194 7.773 8.102 80,530 +0.05(+0.57%)
Jul 21, 2009 8.697 8.697 7.883 8.057 77,190 -0.57(-6.58%)
Jul 20, 2009 8.450 8.743 8.404 8.624 134,198 +0.22(+2.61%)
Jul 17, 2009 8.752 8.963 7.956 8.404 372,474 +0.15(+1.77%)
Jul 16, 2009 7.645 8.313 7.452 8.258 94,466 +0.61(+8.02%)
Jul 15, 2009 7.736 8.002 7.480 7.645 169,626 +0.06(+0.85%)
Jul 14, 2009 7.544 7.709 7.377 7.580 150,844 +0.05(+0.73%)
Jul 13, 2009 7.324 7.553 7.013 7.526 142,796 +0.27(+3.79%)
Jul 10, 2009 6.692 7.315 6.656 7.251 167,663 +0.49(+7.17%)
Jul 09, 2009 6.647 7.004 6.473 6.766 196,561 +0.16(+2.35%)
Jul 08, 2009 6.509 6.756 6.290 6.610 209,172 +0.16(+2.56%)
Jul 07, 2009 6.482 6.528 6.363 6.445 107,827 -0.02(-0.28%)
Jul 06, 2009 6.518 6.811 6.308 6.464 178,122 -0.22(-3.29%)
Jul 02, 2009 6.537 6.775 6.345 6.683 160,561 -0.01(-0.14%)
Jul 01, 2009 6.729 6.848 6.587 6.692 121,234 +0.01(+0.14%)
Jun 30, 2009 6.555 6.738 6.326 6.683 152,048 +0.11(+1.67%)
Jun 29, 2009 6.216 6.683 5.960 6.573 172,692 +0.44(+7.16%)
Jun 26, 2009 6.637 6.729 6.134 6.134 770,900 -0.52(-7.84%)
Jun 25, 2009 6.399 6.729 6.143 6.656 134,439 +0.35(+5.52%)
Jun 24, 2009 6.299 6.656 6.207 6.308 117,249 +0.07(+1.17%)
Jun 23, 2009 6.418 6.500 6.079 6.235 200,338 -0.14(-2.16%)
Jun 22, 2009 6.583 6.720 6.335 6.372 209,728 -0.29(-4.40%)
Jun 19, 2009 6.756 6.830 6.573 6.665 302,531 +0.05(+0.83%)
Jun 18, 2009 6.573 6.628 6.427 6.610 145,194 +0.10(+1.55%)
Jun 17, 2009 6.381 6.546 6.171 6.509 198,914 +0.19(+3.04%)
Jun 16, 2009 6.363 6.436 6.253 6.317 140,078 -0.05(-0.72%)
Jun 15, 2009 6.464 6.473 6.216 6.363 177,208 -0.26(-3.87%)
Jun 12, 2009 6.592 6.692 6.418 6.619 119,992 +0.06(+0.98%)
Jun 11, 2009 6.784 6.894 6.537 6.555 79,897 -0.23(-3.37%)
Jun 10, 2009 7.059 7.068 6.683 6.784 159,993 -0.22(-3.14%)
Jun 09, 2009 7.022 7.095 6.885 7.004 80,412 -0.01(-0.13%)
Jun 08, 2009 6.940 7.278 6.885 7.013 126,597 -0.41(-5.55%)
Jun 05, 2009 7.370 7.580 7.260 7.425 94,539 +0.11(+1.50%)
Jun 04, 2009 7.379 7.416 7.141 7.315 106,845 -0.10(-1.36%)
Jun 03, 2009 7.397 7.718 7.095 7.416 143,164 -0.05(-0.61%)
Jun 02, 2009 7.910 7.910 7.104 7.461 307,396 -0.40(-5.12%)
Jun 01, 2009 7.553 8.304 7.416 7.864 236,769 +0.42(+5.66%)
May 29, 2009 7.599 7.599 7.178 7.443 213,114 +0.01(+0.12%)
May 28, 2009 7.507 7.718 7.159 7.434 193,860 -0.02(-0.25%)
May 27, 2009 7.782 8.111 7.324 7.452 1,417,218 -0.38(-4.80%)
May 26, 2009 7.297 8.166 7.159 7.828 1,003,862 +0.42(+5.69%)
May 22, 2009 7.809 7.956 7.306 7.406 357,442 -0.37(-4.71%)
May 21, 2009 8.057 8.185 7.251 7.773 711,828 -0.33(-4.07%)
May 20, 2009 8.441 8.761 7.910 8.102 736,024 -0.20(-2.43%)
May 19, 2009 8.606 9.100 8.047 8.304 804,321 -0.44(-5.03%)
May 18, 2009 8.285 8.954 7.800 8.743 579,777 +0.55(+6.70%)
May 15, 2009 8.908 9.247 7.031 8.194 1,710,706 -0.88(-9.69%)
May 14, 2009 7.992 9.393 7.187 9.073 1,121,748 +1.07(+13.39%)
May 13, 2009 9.814 9.814 7.855 8.002 915,026 -1.98(-19.82%)
May 12, 2009 9.723 10.10 8.844 9.979 1,112,354 +0.36(+3.71%)
May 11, 2009 9.530 9.759 9.009 9.622 696,021 -0.14(-1.41%)
May 08, 2009 9.457 9.906 9.109 9.759 220,894 +0.46(+4.92%)
May 07, 2009 9.292 9.512 9.105 9.302 512,791 +0.12(+1.30%)
May 06, 2009 9.659 9.723 8.569 9.183 160,722 -0.40(-4.20%)
May 05, 2009 9.512 10.14 9.466 9.585 321,464 +0.12(+1.26%)
May 04, 2009 9.421 9.503 9.118 9.466 235,137 +0.35(+3.82%)
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.