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

Monarch Casino (NQ: MCRI )

78.92 -0.02 (-0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 28, 2010 10.85 10.84 10.39 10.56 37,628 -0.29(-2.69%)
May 27, 2010 10.32 10.91 10.18 10.85 34,823 +0.78(+7.69%)
May 26, 2010 10.03 10.27 9.911 10.07 51,022 +0.10(+1.01%)
May 25, 2010 10.06 10.26 9.592 9.975 67,612 -0.35(-3.36%)
May 24, 2010 10.47 10.73 10.28 10.32 23,504 -0.01(-0.09%)
May 21, 2010 10.03 10.45 9.820 10.33 40,298 +0.10(+0.98%)
May 20, 2010 10.37 10.71 10.19 10.23 38,567 -0.75(-6.81%)
May 19, 2010 11.11 11.12 10.81 10.98 22,050 -0.16(-1.39%)
May 18, 2010 11.27 11.38 11.07 11.13 41,012 -0.11(-0.97%)
May 17, 2010 11.17 11.26 10.87 11.24 39,336 +0.15(+1.31%)
May 14, 2010 11.11 11.14 10.74 11.10 35,097 -0.03(-0.25%)
May 13, 2010 10.90 11.13 10.83 11.12 50,963 +0.15(+1.41%)
May 12, 2010 10.72 10.97 10.60 10.97 69,658 +0.16(+1.52%)
May 11, 2010 10.33 10.98 9.400 10.80 54,862 +0.44(+4.22%)
May 10, 2010 9.984 10.56 9.915 10.37 67,226 +0.58(+5.96%)
May 07, 2010 9.993 10.61 9.564 9.783 139,083 -0.34(-3.33%)
May 06, 2010 10.90 11.04 9.920 10.12 48,640 -0.83(-7.58%)
May 05, 2010 10.78 11.18 10.57 10.95 32,554 +0.14(+1.26%)
May 04, 2010 11.00 11.06 10.73 10.81 37,094 -0.40(-3.58%)
May 03, 2010 10.67 11.23 10.42 11.21 40,666 +0.60(+5.67%)
Apr 30, 2010 11.14 11.20 10.57 10.61 54,417 -0.48(-4.35%)
Apr 29, 2010 10.96 11.17 10.87 11.10 55,073 +0.11(+1.00%)
Apr 28, 2010 10.68 11.00 10.53 10.99 104,840 +0.56(+5.33%)
Apr 27, 2010 10.71 10.80 10.08 10.43 64,414 -0.37(-3.46%)
Apr 26, 2010 10.68 11.01 10.68 10.80 35,223 +0.15(+1.37%)
Apr 23, 2010 10.07 10.91 10.07 10.66 72,308 +0.48(+4.75%)
Apr 22, 2010 9.719 10.47 9.719 10.18 102,511 +0.91(+9.84%)
Apr 21, 2010 8.917 9.382 8.817 9.263 68,228 +0.31(+3.46%)
Apr 20, 2010 8.516 8.953 8.516 8.953 23,961 +0.45(+5.25%)
Apr 19, 2010 8.525 8.744 8.461 8.507 42,180 -0.05(-0.64%)
Apr 16, 2010 8.680 8.853 8.507 8.561 58,256 -0.12(-1.37%)
Apr 15, 2010 8.853 8.853 8.625 8.680 28,958 -0.16(-1.75%)
Apr 14, 2010 8.643 8.871 8.589 8.835 30,174 +0.34(+3.97%)
Apr 13, 2010 8.415 8.616 8.415 8.498 10,158 +0.05(+0.54%)
Apr 12, 2010 8.434 8.561 8.279 8.452 13,335 -0.04(-0.43%)
Apr 09, 2010 8.343 8.634 8.069 8.488 41,462 +0.15(+1.75%)
Apr 08, 2010 8.124 8.488 8.023 8.343 25,908 +0.11(+1.33%)
Apr 07, 2010 8.142 8.361 8.096 8.233 24,768 +0.05(+0.67%)
Apr 06, 2010 8.224 8.469 8.005 8.178 20,097 -0.07(-0.88%)
Apr 05, 2010 8.014 8.382 8.014 8.251 27,406 +0.25(+3.08%)
Apr 01, 2010 7.859 8.005 8.005 8.005 22,374 +0.26(+3.29%)
Mar 31, 2010 8.023 8.142 7.750 7.750 25,471 -0.33(-4.06%)
Mar 30, 2010 8.115 8.197 8.033 8.078 15,868 +0.00(+0.00%)
Mar 29, 2010 8.498 8.498 7.960 8.078 52,742 -0.37(-4.42%)
Mar 26, 2010 8.406 8.744 8.406 8.452 36,756 +0.05(+0.65%)
Mar 25, 2010 8.479 8.725 8.361 8.397 37,331 -0.04(-0.43%)
Mar 24, 2010 8.534 8.598 8.434 8.434 22,249 -0.11(-1.28%)
Mar 23, 2010 8.452 8.625 8.371 8.543 35,582 +0.14(+1.63%)
Mar 22, 2010 7.841 8.425 7.586 8.406 42,237 +0.53(+6.71%)
Mar 19, 2010 7.704 7.887 7.549 7.878 112,713 +0.24(+3.10%)
Mar 18, 2010 7.504 7.814 7.504 7.640 26,138 +0.15(+2.07%)
Mar 17, 2010 7.248 7.522 7.248 7.485 163,878 +0.27(+3.79%)
Mar 16, 2010 7.203 7.248 7.020 7.212 25,050 -0.01(-0.13%)
Mar 15, 2010 7.194 7.285 7.112 7.221 102,783 -0.05(-0.63%)
Mar 12, 2010 7.513 7.513 7.185 7.267 30,298 -0.02(-0.25%)
Mar 11, 2010 7.440 7.549 7.194 7.285 71,850 -0.24(-3.15%)
Mar 10, 2010 7.604 7.777 7.212 7.522 58,418 -0.10(-1.32%)
Mar 09, 2010 7.622 7.759 7.522 7.622 60,739 -0.05(-0.71%)
Mar 08, 2010 7.640 7.805 7.604 7.677 25,004 +0.07(+0.96%)
Mar 05, 2010 7.258 7.686 7.139 7.604 52,322 +0.36(+5.04%)
Mar 04, 2010 7.112 7.312 7.112 7.239 43,997 +0.13(+1.79%)
Mar 03, 2010 7.066 7.175 6.966 7.112 42,881 +0.07(+1.04%)
Mar 02, 2010 6.938 7.039 6.856 7.039 42,970 +0.22(+3.21%)
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.