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 31, 2013 14.07 14.21 13.89 14.17 47,294 -0.05(-0.32%)
May 30, 2013 14.13 14.25 14.02 14.22 33,370 +0.05(+0.32%)
May 29, 2013 14.17 14.25 13.85 14.17 48,545 -0.04(-0.26%)
May 28, 2013 13.96 14.25 13.87 14.21 90,643 +0.34(+2.45%)
May 24, 2013 13.84 13.89 13.58 13.87 0 +0.16(+1.14%)
May 23, 2013 13.60 13.89 13.57 13.71 0 +0.08(+0.61%)
May 22, 2013 14.02 14.25 13.44 13.63 0 -0.46(-3.26%)
May 21, 2013 13.98 14.16 13.79 14.09 0 -0.02(-0.13%)
May 20, 2013 14.55 14.55 13.72 14.11 0 -0.01(-0.07%)
May 17, 2013 14.11 14.36 13.91 14.12 0 +0.14(+0.99%)
May 16, 2013 13.79 14.32 13.78 13.98 90,315 +0.38(+2.77%)
May 15, 2013 13.00 13.92 13.00 13.60 0 +1.10(+8.83%)
May 13, 2013 12.68 12.83 12.21 12.50 0 -0.33(-2.58%)
May 10, 2013 13.24 13.29 12.71 12.83 0 -0.37(-2.79%)
May 09, 2013 13.09 13.30 12.98 13.20 0 +0.00(+0.00%)
May 08, 2013 13.20 13.25 12.99 13.20 0 -0.02(-0.14%)
May 07, 2013 12.88 13.28 12.64 13.22 0 +0.36(+2.79%)
May 06, 2013 12.86 13.43 12.58 12.86 0 +0.38(+3.02%)
May 03, 2013 12.21 12.61 12.05 12.48 0 +0.41(+3.43%)
May 02, 2013 11.64 12.08 11.22 12.07 0 +0.57(+4.96%)
May 01, 2013 11.89 11.96 11.28 11.50 59,780 -0.34(-2.88%)
Apr 30, 2013 11.28 11.95 11.28 11.84 0 +0.62(+5.49%)
Apr 29, 2013 10.13 11.23 10.13 11.22 170,243 +1.20(+11.93%)
Apr 26, 2013 9.804 10.07 9.601 10.02 370,050 +0.42(+4.41%)
Apr 25, 2013 9.105 9.794 9.105 9.601 0 +0.55(+6.10%)
Apr 24, 2013 8.967 9.095 8.967 9.049 10,667 +0.07(+0.82%)
Apr 23, 2013 9.031 9.187 8.967 8.976 7,427 +0.01(+0.10%)
Apr 22, 2013 9.197 9.224 8.957 8.967 27,476 -0.16(-1.71%)
Apr 19, 2013 8.893 9.224 8.893 9.123 22,809 +0.17(+1.85%)
Apr 18, 2013 8.875 8.967 8.728 8.957 43,785 +0.20(+2.31%)
Apr 17, 2013 8.608 8.930 8.608 8.755 56,896 -0.04(-0.42%)
Apr 16, 2013 8.819 8.907 8.728 8.792 32,134 +0.05(+0.53%)
Apr 15, 2013 8.810 8.810 8.544 8.746 48,121 -0.23(-2.56%)
Apr 12, 2013 9.169 9.169 8.921 8.976 4,079 -0.10(-1.11%)
Apr 11, 2013 9.086 9.169 8.948 9.077 11,505 -0.07(-0.80%)
Apr 10, 2013 9.095 9.344 9.095 9.151 15,283 +0.06(+0.71%)
Apr 09, 2013 9.114 9.197 9.031 9.086 8,335 -0.10(-1.10%)
Apr 08, 2013 9.040 9.371 9.013 9.187 37,700 +0.11(+1.22%)
Apr 05, 2013 8.783 9.647 8.737 9.077 64,245 +0.14(+1.54%)
Apr 04, 2013 8.746 9.086 8.737 8.939 24,286 +0.13(+1.46%)
Apr 03, 2013 8.810 8.957 8.718 8.810 42,448 +0.05(+0.52%)
Apr 02, 2013 8.691 8.994 8.691 8.764 25,720 +0.07(+0.85%)
Apr 01, 2013 8.902 9.013 8.691 8.691 13,585 -0.26(-2.88%)
Mar 28, 2013 8.893 9.105 8.829 8.948 24,353 +0.12(+1.35%)
Mar 27, 2013 8.755 8.994 8.737 8.829 25,707 -0.05(-0.52%)
Mar 26, 2013 8.957 8.957 8.792 8.875 11,484 +0.00(+0.00%)
Mar 25, 2013 8.820 9.022 8.820 8.875 10,937 +0.09(+1.05%)
Mar 22, 2013 8.792 8.967 8.691 8.783 33,192 -0.01(-0.10%)
Mar 21, 2013 8.902 8.967 8.792 8.792 11,421 -0.11(-1.24%)
Mar 20, 2013 8.847 9.086 8.718 8.902 22,495 +0.06(+0.62%)
Mar 19, 2013 8.902 8.902 8.829 8.847 5,640 -0.06(-0.62%)
Mar 18, 2013 8.663 9.120 8.663 8.902 11,119 +0.07(+0.83%)
Mar 15, 2013 8.893 8.893 8.553 8.829 55,441 -0.05(-0.52%)
Mar 14, 2013 9.013 9.013 8.755 8.875 17,237 -0.08(-0.92%)
Mar 13, 2013 8.774 8.985 8.774 8.957 4,097 +0.06(+0.62%)
Mar 12, 2013 8.829 8.967 8.783 8.902 54,511 +0.05(+0.52%)
Mar 11, 2013 8.902 8.939 8.829 8.856 5,745 -0.10(-1.13%)
Mar 08, 2013 9.003 9.013 8.948 8.957 12,246 -0.02(-0.20%)
Mar 07, 2013 8.884 9.003 8.838 8.976 6,839 +0.17(+1.99%)
Mar 06, 2013 8.865 8.994 8.716 8.801 3,624 +0.06(+0.74%)
Mar 05, 2013 8.810 8.852 8.626 8.737 19,517 -0.03(-0.31%)
Mar 04, 2013 8.056 9.003 8.056 8.764 66,140 -0.07(-0.83%)
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.