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

Monarch Casino (NQ: MCRI )

67.02 +0.47 (+0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
May 30, 2003 1.920 2.009 1.920 1.984 29,580 +0.09(+4.48%)
May 29, 2003 1.903 1.920 1.883 1.899 26,100 +0.05(+2.61%)
May 28, 2003 1.897 1.897 1.851 1.851 32,842 -0.02(-0.98%)
May 27, 2003 1.830 1.871 1.828 1.869 25,665 +0.03(+1.63%)
May 23, 2003 1.848 1.862 1.839 1.839 15,442 +0.01(+0.38%)
May 22, 2003 1.832 1.860 1.821 1.832 124,193 -0.01(-0.50%)
May 21, 2003 1.844 1.844 1.816 1.841 172,478 -0.00(-0.12%)
May 20, 2003 1.853 1.862 1.830 1.844 80,692 +0.00(+0.12%)
May 19, 2003 1.848 1.853 1.816 1.841 30,232 -0.00(-0.25%)
May 16, 2003 1.894 1.894 1.844 1.846 80,040 -0.02(-1.23%)
May 15, 2003 1.899 1.899 1.846 1.869 67,425 +0.00(+0.12%)
May 14, 2003 1.874 1.892 1.862 1.867 120,060 -0.01(-0.37%)
May 13, 2003 1.867 1.885 1.841 1.874 153,555 -0.00(-0.24%)
May 12, 2003 1.885 1.885 1.837 1.878 127,238 +0.00(+0.12%)
May 09, 2003 1.890 1.922 1.860 1.876 145,725 -0.01(-0.73%)
May 08, 2003 1.897 1.908 1.885 1.890 193,358 -0.01(-0.36%)
May 07, 2003 1.929 1.943 1.897 1.897 130,065 -0.06(-3.28%)
May 06, 2003 1.961 2.014 1.924 1.961 54,592 +0.02(+1.07%)
May 05, 2003 2.034 2.069 1.887 1.940 95,265 -0.12(-5.70%)
May 02, 2003 1.975 2.078 1.966 2.057 39,150 +0.08(+4.07%)
May 01, 2003 1.972 1.977 1.931 1.977 40,455 -0.00(-0.23%)
Apr 30, 2003 2.005 2.005 1.945 1.982 13,702 -0.02(-1.15%)
Apr 29, 2003 2.000 2.007 1.970 2.005 15,660 +0.05(+2.60%)
Apr 28, 2003 1.954 1.970 1.874 1.954 51,765 -0.00(-0.13%)
Apr 25, 2003 1.929 1.956 1.897 1.956 36,975 +0.01(+0.48%)
Apr 24, 2003 1.979 1.998 1.920 1.947 10,222 -0.05(-2.43%)
Apr 23, 2003 1.979 2.007 1.943 1.995 70,687 +0.00(+0.23%)
Apr 22, 2003 1.936 2.009 1.920 1.991 13,050 +0.06(+3.22%)
Apr 21, 2003 1.869 1.966 1.869 1.929 24,142 +0.04(+1.94%)
Apr 17, 2003 2.023 2.067 1.851 1.892 37,627 -0.05(-2.60%)
Apr 16, 2003 2.074 2.074 1.943 1.943 69,165 -0.13(-6.42%)
Apr 15, 2003 2.057 2.076 2.011 2.076 19,575 +0.04(+1.92%)
Apr 14, 2003 1.986 2.057 1.986 2.037 22,185 +0.02(+0.92%)
Apr 11, 2003 1.986 2.018 1.945 2.018 14,790 +0.03(+1.61%)
Apr 10, 2003 2.101 2.101 1.986 1.986 11,092 -0.06(-3.14%)
Apr 09, 2003 2.039 2.051 2.034 2.051 1,305 -0.01(-0.34%)
Apr 08, 2003 2.057 2.057 2.057 2.057 19,140 -0.03(-1.43%)
Apr 07, 2003 2.057 2.094 2.057 2.087 20,227 +0.03(+1.35%)
Apr 04, 2003 2.090 2.092 2.016 2.060 29,362 +0.01(+0.32%)
Apr 03, 2003 2.092 2.097 2.053 2.053 4,567 -0.05(-2.60%)
Apr 02, 2003 2.106 2.131 2.039 2.108 62,857 -0.04(-1.95%)
Apr 01, 2003 2.103 2.161 2.087 2.149 10,440 +0.06(+2.63%)
Mar 31, 2003 1.954 2.099 1.954 2.094 29,362 +0.10(+5.08%)
Mar 28, 2003 1.980 2.007 1.966 1.993 7,177 -0.07(-3.23%)
Mar 27, 2003 1.913 2.076 1.913 2.060 25,230 +0.06(+2.98%)
Mar 26, 2003 2.028 2.028 1.954 2.000 23,707 -0.07(-3.23%)
Mar 25, 2003 2.076 2.076 2.000 2.067 19,577 +0.02(+0.79%)
Mar 24, 2003 2.092 2.092 2.046 2.051 5,437 -0.03(-1.65%)
Mar 21, 2003 1.956 2.085 1.955 2.085 26,970 +0.06(+3.07%)
Mar 20, 2003 1.920 2.046 1.920 2.023 33,495 +0.09(+4.39%)
Mar 19, 2003 1.874 1.966 1.874 1.938 21,315 +0.02(+0.84%)
Mar 18, 2003 1.874 1.922 1.864 1.922 14,446 +0.04(+1.95%)
Mar 17, 2003 1.880 1.894 1.860 1.885 20,445 +0.01(+0.74%)
Mar 14, 2003 1.903 1.908 1.855 1.871 15,442 +0.01(+0.74%)
Mar 13, 2003 1.834 1.857 1.814 1.857 560,717 +0.02(+1.25%)
Mar 12, 2003 1.862 1.883 1.832 1.834 20,227 -0.03(-1.60%)
Mar 11, 2003 1.890 1.959 1.862 1.864 33,495 -0.02(-0.98%)
Mar 10, 2003 1.864 1.982 1.846 1.883 24,577 +0.01(+0.37%)
Mar 07, 2003 1.853 1.926 1.853 1.876 9,352 +0.04(+2.00%)
Mar 06, 2003 1.910 1.952 1.805 1.839 73,080 -0.09(-4.65%)
Mar 05, 2003 1.908 1.931 1.908 1.929 16,747 -0.03(-1.53%)
Mar 04, 2003 2.014 2.037 1.910 1.959 34,800 -0.11(-5.12%)
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.