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

Monarch Casino (NQ: MCRI )

67.02 UNCHANGED
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 29, 2009 7.632 7.632 7.209 7.476 212,182 +0.01(+0.12%)
May 28, 2009 7.540 7.752 7.191 7.467 193,012 -0.02(-0.25%)
May 27, 2009 7.816 8.147 7.356 7.485 1,411,017 -0.38(-4.80%)
May 26, 2009 7.329 8.202 7.191 7.862 999,469 +0.42(+5.69%)
May 22, 2009 7.844 7.991 7.338 7.439 355,878 -0.37(-4.71%)
May 21, 2009 8.092 8.221 7.283 7.807 708,714 -0.33(-4.07%)
May 20, 2009 8.478 8.800 7.945 8.138 732,803 -0.20(-2.43%)
May 19, 2009 8.644 9.140 8.083 8.340 800,802 -0.44(-5.03%)
May 18, 2009 8.322 8.993 7.834 8.782 577,240 +0.55(+6.70%)
May 15, 2009 8.947 9.287 7.062 8.230 1,703,222 -0.88(-9.69%)
May 14, 2009 8.028 9.434 7.218 9.113 1,116,840 +1.08(+13.39%)
May 13, 2009 9.857 9.857 7.890 8.037 911,023 -1.99(-19.82%)
May 12, 2009 9.765 10.14 8.883 10.02 1,107,487 +0.36(+3.71%)
May 11, 2009 9.572 9.802 9.048 9.664 692,976 -0.14(-1.41%)
May 08, 2009 9.499 9.949 9.149 9.802 219,928 +0.46(+4.92%)
May 07, 2009 9.333 9.554 9.145 9.342 510,548 +0.12(+1.30%)
May 06, 2009 9.701 9.765 8.607 9.223 160,018 -0.40(-4.20%)
May 05, 2009 9.554 10.19 9.508 9.628 320,058 +0.12(+1.26%)
May 04, 2009 9.462 9.545 9.159 9.508 234,108 +0.35(+3.82%)
May 01, 2009 9.398 9.398 8.965 9.159 117,668 -0.24(-2.54%)
Apr 30, 2009 9.637 9.922 9.177 9.398 220,353 -0.11(-1.16%)
Apr 29, 2009 9.425 9.600 9.278 9.508 246,243 +0.17(+1.87%)
Apr 28, 2009 9.434 9.572 8.828 9.333 162,101 -0.17(-1.84%)
Apr 27, 2009 9.480 9.775 9.094 9.508 296,862 -0.06(-0.67%)
Apr 24, 2009 8.570 9.701 8.331 9.572 464,166 +1.07(+12.54%)
Apr 23, 2009 6.897 8.533 6.897 8.506 517,604 +2.17(+34.25%)
Apr 22, 2009 5.959 6.492 5.959 6.336 183,304 +0.25(+4.08%)
Apr 21, 2009 5.922 6.087 5.710 6.087 79,299 +0.15(+2.48%)
Apr 20, 2009 6.290 6.437 5.867 5.940 340,909 -0.61(-9.27%)
Apr 17, 2009 6.565 6.795 6.317 6.547 324,384 +0.02(+0.28%)
Apr 16, 2009 6.529 6.786 6.354 6.529 205,298 +0.17(+2.60%)
Apr 15, 2009 6.299 6.437 6.262 6.363 363,716 +0.07(+1.17%)
Apr 14, 2009 6.198 6.529 6.106 6.290 251,723 +0.04(+0.59%)
Apr 13, 2009 6.280 6.667 6.032 6.253 183,276 -0.15(-2.30%)
Apr 09, 2009 5.600 6.437 5.600 6.400 359,740 +0.91(+16.58%)
Apr 08, 2009 5.333 5.609 5.039 5.490 223,893 +0.19(+3.65%)
Apr 07, 2009 5.664 5.720 5.260 5.297 261,844 -0.51(-8.72%)
Apr 06, 2009 5.756 6.069 5.646 5.802 242,620 -0.04(-0.63%)
Apr 03, 2009 5.324 5.931 5.324 5.839 238,462 +0.52(+9.86%)
Apr 02, 2009 4.892 5.701 4.892 5.315 300,298 +0.57(+12.02%)
Apr 01, 2009 4.653 5.085 4.575 4.745 226,061 +0.00(+0.00%)
Mar 31, 2009 4.726 4.818 4.568 4.745 200,844 +0.07(+1.57%)
Mar 30, 2009 4.349 4.791 4.184 4.671 235,256 +0.28(+6.28%)
Mar 26, 2009 4.147 4.432 4.147 4.395 176,036 +0.31(+7.66%)
Mar 25, 2009 3.945 4.230 3.743 4.083 142,324 +0.17(+4.23%)
Mar 24, 2009 4.046 4.175 3.880 3.917 121,197 -0.19(-4.70%)
Mar 23, 2009 3.788 4.451 3.448 4.110 303,854 +0.12(+3.00%)
Mar 20, 2009 4.331 4.451 3.963 3.991 176,716 -0.29(-6.67%)
Mar 19, 2009 4.543 4.561 4.083 4.276 115,512 -0.20(-4.52%)
Mar 18, 2009 4.423 4.515 4.193 4.478 84,389 +0.05(+1.04%)
Mar 17, 2009 4.322 4.432 4.009 4.432 120,110 +0.09(+2.12%)
Mar 16, 2009 4.791 4.892 4.313 4.340 96,016 -0.40(-8.53%)
Mar 13, 2009 4.993 5.011 4.726 4.745 143,311 -0.20(-4.09%)
Mar 12, 2009 4.340 4.993 4.249 4.947 131,493 +0.57(+13.03%)
Mar 11, 2009 4.211 4.533 4.074 4.377 152,366 +0.32(+7.94%)
Mar 10, 2009 3.752 4.129 3.494 4.055 158,533 +0.38(+10.25%)
Mar 09, 2009 3.402 4.000 3.377 3.678 166,924 +0.18(+5.26%)
Mar 06, 2009 3.706 3.876 3.301 3.494 198,822 -0.20(-5.47%)
Mar 05, 2009 4.165 4.377 3.688 3.697 169,128 -0.41(-10.07%)
Mar 04, 2009 4.451 4.615 4.074 4.110 205,458 -0.97(-19.17%)
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.