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

Monarch Casino (NQ: MCRI )

67.54 +0.43 (+0.64%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 15, 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, 2005 19.02 19.02 18.10 18.48 178,392 +0.11(+0.60%)
May 27, 2005 18.25 18.43 17.80 18.37 104,639 +0.51(+2.88%)
May 26, 2005 17.86 18.02 17.49 17.86 157,695 +0.09(+0.52%)
May 25, 2005 17.89 18.77 17.49 17.77 174,047 -0.25(-1.38%)
May 24, 2005 17.93 18.32 17.66 18.01 142,680 -0.13(-0.71%)
May 23, 2005 18.82 18.82 17.95 18.14 183,450 -0.15(-0.80%)
May 20, 2005 18.09 18.39 17.93 18.29 52,922 +0.21(+1.17%)
May 19, 2005 18.12 18.40 17.66 18.08 154,842 -0.18(-1.01%)
May 18, 2005 17.61 18.38 17.37 18.26 161,059 +0.61(+3.44%)
May 17, 2005 17.07 17.78 16.76 17.66 186,881 +0.75(+4.46%)
May 16, 2005 17.43 17.43 16.47 16.90 288,541 -0.21(-1.24%)
May 13, 2005 17.74 17.75 16.61 17.11 159,753 -0.45(-2.56%)
May 12, 2005 18.66 19.03 17.13 17.56 235,074 -1.10(-5.91%)
May 11, 2005 18.09 18.92 18.09 18.67 185,857 +0.39(+2.11%)
May 10, 2005 17.78 18.92 17.46 18.28 336,652 +0.67(+3.81%)
May 09, 2005 17.49 17.86 17.32 17.61 178,296 +0.11(+0.63%)
May 06, 2005 17.38 17.89 17.15 17.50 126,972 +0.11(+0.63%)
May 05, 2005 18.11 18.21 17.16 17.39 205,625 -0.35(-1.97%)
May 04, 2005 16.95 18.05 16.78 17.74 215,625 +0.92(+5.47%)
May 03, 2005 16.87 17.24 16.64 16.82 140,242 -0.13(-0.76%)
May 02, 2005 16.79 17.20 16.54 16.95 252,852 +0.40(+2.39%)
Apr 29, 2005 17.01 17.03 16.11 16.55 148,886 +0.02(+0.11%)
Apr 28, 2005 17.24 17.41 16.35 16.53 214,909 -0.92(-5.27%)
Apr 27, 2005 18.03 18.03 15.83 17.45 474,959 -0.33(-1.86%)
Apr 26, 2005 16.97 18.33 16.89 17.78 277,235 +0.68(+3.98%)
Apr 25, 2005 16.63 17.19 16.55 17.10 248,748 +0.35(+2.09%)
Apr 22, 2005 17.01 17.34 16.48 16.75 267,249 -0.56(-3.24%)
Apr 21, 2005 19.09 19.09 16.61 17.31 451,303 -1.03(-5.61%)
Apr 20, 2005 18.55 19.13 18.16 18.34 300,325 -0.02(-0.10%)
Apr 19, 2005 18.62 18.80 18.07 18.36 478,528 +0.47(+2.62%)
Apr 18, 2005 15.88 18.02 15.63 17.89 642,036 +1.86(+11.58%)
Apr 15, 2005 16.50 17.28 15.30 16.04 647,055 -0.84(-4.95%)
Apr 14, 2005 20.65 20.65 16.80 16.87 1,805,769 -5.05(-23.03%)
Apr 13, 2005 22.41 22.43 21.66 21.92 189,062 -0.18(-0.83%)
Apr 12, 2005 22.45 22.70 21.18 22.11 408,431 +0.04(+0.17%)
Apr 11, 2005 21.66 22.99 21.54 22.07 870,469 +0.46(+2.13%)
Apr 08, 2005 21.25 22.73 20.97 21.61 1,049,096 +0.74(+3.57%)
Apr 07, 2005 18.68 21.20 18.68 20.86 1,089,255 +2.16(+11.55%)
Apr 06, 2005 19.23 19.23 18.39 18.70 163,499 -0.13(-0.68%)
Apr 05, 2005 18.55 19.16 18.10 18.83 293,661 +0.46(+2.50%)
Apr 04, 2005 18.85 19.30 17.89 18.37 458,003 +0.03(+0.15%)
Apr 01, 2005 18.34 18.49 17.79 18.34 259,684 +0.05(+0.25%)
Mar 31, 2005 17.93 18.37 17.43 18.30 272,913 +9.34(+104.16%)
Mar 30, 2005 8.713 8.972 8.713 8.963 211,441 +0.28(+3.26%)
Mar 29, 2005 9.138 9.138 8.559 8.680 370,769 -0.46(-4.98%)
Mar 28, 2005 9.149 9.425 8.982 9.136 381,599 +0.16(+1.74%)
Mar 24, 2005 9.028 9.028 8.786 8.979 150,510 +0.27(+3.06%)
Mar 23, 2005 9.138 9.138 8.690 8.713 293,533 -0.34(-3.81%)
Mar 22, 2005 8.942 9.287 8.756 9.057 435,258 +0.25(+2.79%)
Mar 21, 2005 8.977 9.023 8.749 8.811 348,800 +0.06(+0.68%)
Mar 18, 2005 8.874 9.051 8.586 8.752 436,379 -0.18(-1.98%)
Mar 17, 2005 8.740 9.053 8.618 8.929 361,906 +0.50(+5.92%)
Mar 16, 2005 8.588 8.611 8.186 8.430 267,654 -0.26(-2.94%)
Mar 15, 2005 8.193 8.805 8.023 8.685 480,610 +0.61(+7.60%)
Mar 14, 2005 7.586 8.246 7.554 8.071 661,675 +0.49(+6.43%)
Mar 11, 2005 7.175 7.860 7.175 7.584 265,618 +0.24(+3.32%)
Mar 10, 2005 7.356 7.524 6.968 7.340 336,604 -0.12(-1.57%)
Mar 09, 2005 8.154 8.154 7.359 7.457 452,848 -0.70(-8.57%)
Mar 08, 2005 8.172 8.253 7.945 8.156 428,688 +0.02(+0.23%)
Mar 07, 2005 8.147 8.172 7.598 8.138 1,282,401 -0.20(-2.37%)
Mar 04, 2005 9.671 9.671 8.117 8.336 2,321,789 -1.27(-13.23%)
Mar 03, 2005 9.556 9.975 9.540 9.607 423,133 +0.06(+0.65%)
Mar 02, 2005 9.115 9.995 9.080 9.545 1,678,647 +0.46(+5.09%)
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.