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 (%)
Jul 31, 2023 67.46 68.28 67.46 68.08 50,684 +0.58(+0.86%)
Jul 28, 2023 69.08 69.38 67.38 67.50 58,944 -1.32(-1.91%)
Jul 27, 2023 69.54 69.67 68.60 68.82 59,707 -0.47(-0.68%)
Jul 26, 2023 68.85 69.88 68.84 69.29 81,614 +0.31(+0.46%)
Jul 25, 2023 69.09 69.43 68.20 68.97 67,122 -0.09(-0.13%)
Jul 24, 2023 69.44 69.53 68.35 69.06 85,342 -0.48(-0.69%)
Jul 21, 2023 69.16 71.44 69.01 69.54 116,926 +0.85(+1.24%)
Jul 20, 2023 70.77 71.03 67.30 68.69 211,527 -3.59(-4.97%)
Jul 19, 2023 71.95 72.75 71.95 72.28 82,264 -0.08(-0.11%)
Jul 18, 2023 71.27 72.65 71.27 72.36 73,425 +1.24(+1.74%)
Jul 17, 2023 69.75 71.32 69.75 71.12 76,905 +0.98(+1.40%)
Jul 14, 2023 69.40 70.21 68.91 70.14 56,578 +0.56(+0.80%)
Jul 13, 2023 69.86 70.56 69.42 69.58 83,285 -0.11(-0.15%)
Jul 12, 2023 70.04 70.45 69.60 69.69 105,543 +0.60(+0.87%)
Jul 11, 2023 68.73 69.36 68.73 69.09 45,307 +0.76(+1.11%)
Jul 10, 2023 67.59 68.93 67.59 68.34 66,089 +0.86(+1.28%)
Jul 07, 2023 66.02 67.74 66.02 67.47 77,904 +1.42(+2.16%)
Jul 06, 2023 65.82 66.42 65.14 66.05 73,212 -0.41(-0.62%)
Jul 05, 2023 69.15 69.15 65.88 66.46 161,682 -2.74(-3.96%)
Jul 03, 2023 68.99 69.59 68.99 69.20 37,383 +0.01(+0.01%)
Jun 30, 2023 69.62 69.90 68.89 69.19 85,448 +0.01(+0.01%)
Jun 29, 2023 67.86 69.33 67.41 69.18 63,817 +1.54(+2.28%)
Jun 28, 2023 68.99 69.02 67.44 67.64 74,926 -1.18(-1.71%)
Jun 27, 2023 68.40 68.99 68.08 68.82 65,913 +0.87(+1.29%)
Jun 26, 2023 67.51 68.64 67.51 67.94 78,628 +0.14(+0.20%)
Jun 23, 2023 67.81 68.33 67.08 67.81 250,885 -0.82(-1.19%)
Jun 22, 2023 69.49 69.62 68.47 68.62 137,052 -0.97(-1.40%)
Jun 21, 2023 69.12 70.37 69.04 69.59 70,234 +0.28(+0.41%)
Jun 20, 2023 68.72 69.53 68.07 69.31 89,743 +0.36(+0.53%)
Jun 16, 2023 69.53 69.85 68.59 68.94 270,092 +0.04(+0.06%)
Jun 15, 2023 68.21 69.46 67.55 68.91 124,324 +3.41(+5.20%)
May 08, 2023 66.67 66.97 64.93 65.50 55,287 -0.78(-1.18%)
May 05, 2023 67.29 67.64 65.89 66.28 111,001 +0.01(+0.01%)
May 04, 2023 67.61 67.61 65.90 66.27 84,214 -1.87(-2.74%)
May 03, 2023 68.77 69.33 68.05 68.14 79,597 -0.39(-0.57%)
May 02, 2023 68.22 68.84 67.20 68.53 86,018 +0.48(+0.70%)
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.