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

Monarch Casino (NQ: MCRI )

67.05 -0.27 (-0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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 (%)
Sep 30, 2010 10.24 10.29 9.979 10.27 25,669 +0.07(+0.72%)
Sep 29, 2010 10.20 10.22 9.952 10.20 15,579 -0.07(-0.71%)
Sep 28, 2010 10.07 10.29 9.970 10.27 24,649 +0.19(+1.91%)
Sep 27, 2010 9.659 10.08 9.631 10.08 43,344 +0.43(+4.46%)
Sep 24, 2010 9.750 9.750 9.503 9.649 19,538 +0.08(+0.86%)
Sep 23, 2010 9.640 9.796 9.521 9.567 26,933 -0.20(-2.06%)
Sep 22, 2010 9.640 9.787 9.585 9.769 19,063 +0.05(+0.57%)
Sep 21, 2010 9.686 9.796 9.576 9.714 13,703 -0.06(-0.66%)
Sep 20, 2010 9.732 9.796 9.440 9.778 28,976 +0.05(+0.47%)
Sep 17, 2010 9.833 9.833 9.521 9.732 28,830 +0.15(+1.53%)
Sep 15, 2010 9.476 9.659 9.476 9.585 82,869 +0.04(+0.38%)
Sep 14, 2010 9.439 9.759 9.357 9.549 32,080 +0.11(+1.16%)
Sep 13, 2010 9.302 9.494 9.274 9.439 12,555 +0.19(+2.08%)
Sep 10, 2010 9.256 9.320 9.192 9.247 5,593 -0.02(-0.20%)
Sep 09, 2010 9.530 9.530 9.210 9.265 4,602 -0.07(-0.78%)
Sep 08, 2010 9.192 9.512 9.183 9.338 14,314 +0.16(+1.80%)
Sep 07, 2010 9.521 9.521 9.155 9.173 13,421 -0.38(-4.02%)
Sep 03, 2010 9.659 9.741 9.393 9.558 17,427 +0.05(+0.58%)
Sep 02, 2010 9.183 9.640 9.100 9.503 48,641 +0.23(+2.47%)
Sep 01, 2010 8.890 9.274 8.661 9.274 27,399 +0.56(+6.41%)
Aug 31, 2010 8.679 8.807 8.523 8.716 21,130 +0.05(+0.63%)
Aug 30, 2010 9.045 9.155 8.633 8.661 21,052 -0.46(-5.02%)
Aug 27, 2010 8.963 9.146 8.780 9.118 17,073 +0.31(+3.53%)
Aug 26, 2010 9.155 9.238 8.798 8.807 14,924 -0.43(-4.66%)
Aug 25, 2010 8.606 9.256 8.606 9.238 15,408 +0.54(+6.21%)
Aug 24, 2010 8.752 8.908 8.468 8.697 40,962 -0.14(-1.55%)
Aug 23, 2010 9.357 9.357 8.807 8.835 25,304 -0.48(-5.11%)
Aug 20, 2010 9.210 9.375 8.926 9.311 41,421 +0.09(+0.99%)
Aug 19, 2010 9.933 9.933 9.219 9.219 43,825 -0.80(-7.95%)
Aug 18, 2010 9.604 10.07 9.292 10.02 44,878 +0.43(+4.49%)
Aug 17, 2010 9.228 9.659 9.210 9.585 19,219 +0.50(+5.54%)
Aug 16, 2010 9.247 9.402 8.945 9.082 31,319 -0.20(-2.17%)
Aug 13, 2010 9.476 9.704 9.247 9.283 33,752 -0.26(-2.69%)
Aug 12, 2010 9.366 9.686 9.366 9.540 55,590 -0.05(-0.57%)
Aug 11, 2010 9.741 10.03 9.430 9.595 83,110 -0.36(-3.59%)
Aug 10, 2010 9.906 10.07 9.677 9.952 43,465 -0.06(-0.64%)
Aug 09, 2010 9.988 10.06 9.613 10.02 26,067 +0.16(+1.67%)
Aug 06, 2010 9.814 10.06 9.512 9.851 31,197 -0.05(-0.55%)
Aug 05, 2010 10.31 10.31 9.906 9.906 12,668 -0.59(-5.58%)
Aug 04, 2010 10.41 10.71 10.35 10.49 42,392 +0.18(+1.78%)
Aug 03, 2010 9.860 10.75 9.741 10.31 178,295 +0.42(+4.26%)
Aug 02, 2010 9.970 9.970 9.613 9.888 102,745 +0.14(+1.41%)
Jul 30, 2010 9.448 9.860 9.448 9.750 11,311 +0.09(+0.95%)
Jul 29, 2010 9.695 9.842 9.340 9.659 16,948 +0.06(+0.67%)
Jul 28, 2010 10.18 10.18 9.530 9.595 24,297 -0.61(-6.01%)
Jul 27, 2010 10.30 10.42 10.03 10.21 43,444 +0.05(+0.54%)
Jul 26, 2010 10.06 10.24 9.942 10.15 26,470 +0.20(+2.02%)
Jul 23, 2010 9.668 10.07 9.503 9.952 29,983 +0.20(+2.07%)
Jul 22, 2010 9.503 9.814 9.503 9.750 41,353 +0.44(+4.72%)
Jul 21, 2010 9.558 9.686 9.247 9.311 45,465 -0.15(-1.55%)
Jul 20, 2010 9.054 9.476 8.862 9.457 34,840 +0.29(+3.20%)
Jul 19, 2010 9.118 9.247 8.826 9.164 41,222 +0.07(+0.81%)
Jul 16, 2010 9.686 9.759 9.091 9.091 44,748 -0.71(-7.28%)
Jul 15, 2010 10.01 10.01 9.668 9.805 15,605 -0.15(-1.47%)
Jul 14, 2010 9.640 9.997 9.640 9.952 19,306 +0.24(+2.45%)
Jul 13, 2010 9.521 9.714 9.357 9.714 60,741 +0.38(+4.02%)
Jul 12, 2010 9.540 9.595 9.320 9.338 22,132 -0.27(-2.76%)
Jul 09, 2010 9.366 9.778 9.366 9.604 36,863 +0.21(+2.24%)
Jul 08, 2010 9.576 9.649 9.366 9.393 36,636 -0.10(-1.06%)
Jul 07, 2010 9.192 9.540 8.926 9.494 56,637 +0.38(+4.12%)
Jul 06, 2010 9.585 9.585 9.109 9.118 38,222 -0.27(-2.83%)
Jul 02, 2010 9.622 9.686 9.292 9.384 82,112 -0.13(-1.35%)
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.