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

Monarch Casino (NQ: MCRI )

67.13 -0.33 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Nov 30, 2009 6.966 7.113 6.664 6.847 54,108 -0.11(-1.58%)
Nov 27, 2009 7.021 7.140 6.939 6.957 23,593 -0.30(-4.16%)
Nov 25, 2009 7.332 7.424 7.232 7.259 26,101 -0.02(-0.25%)
Nov 24, 2009 7.287 7.323 6.792 7.277 70,433 -0.05(-0.63%)
Nov 23, 2009 7.360 7.460 7.259 7.323 160,619 +0.03(+0.38%)
Nov 20, 2009 6.801 7.561 6.801 7.296 279,991 +0.42(+6.13%)
Nov 19, 2009 6.335 7.030 6.325 6.875 189,709 +0.50(+7.90%)
Nov 18, 2009 6.115 6.499 6.115 6.371 117,040 +0.27(+4.50%)
Nov 17, 2009 6.078 6.408 6.023 6.097 131,604 +0.01(+0.15%)
Nov 16, 2009 6.032 6.115 5.968 6.087 57,947 +0.14(+2.31%)
Nov 13, 2009 5.950 5.968 5.886 5.950 63,398 +0.02(+0.31%)
Nov 12, 2009 5.985 6.042 5.904 5.932 61,751 -0.05(-0.77%)
Nov 11, 2009 5.996 5.996 5.831 5.978 214,750 +0.05(+0.93%)
Nov 10, 2009 5.913 5.968 5.721 5.923 105,049 -0.02(-0.31%)
Nov 09, 2009 5.877 6.023 5.877 5.941 86,137 +0.12(+2.04%)
Nov 06, 2009 5.813 5.895 5.767 5.822 40,790 -0.05(-0.78%)
Nov 05, 2009 5.785 6.005 5.785 5.868 74,353 +0.11(+1.91%)
Nov 04, 2009 5.859 6.170 5.694 5.758 61,653 -0.06(-1.10%)
Nov 03, 2009 5.959 6.069 5.785 5.822 224,711 -0.20(-3.34%)
Nov 02, 2009 6.408 6.646 5.877 6.023 175,675 -0.33(-5.19%)
Oct 30, 2009 6.536 6.637 6.307 6.353 135,933 -0.24(-3.61%)
Oct 29, 2009 6.682 6.911 6.527 6.591 127,497 -0.04(-0.55%)
Oct 28, 2009 6.966 7.012 6.627 6.627 104,013 -0.37(-5.24%)
Oct 27, 2009 7.579 7.579 6.966 6.994 79,084 -0.51(-6.83%)
Oct 26, 2009 7.863 8.110 7.479 7.506 36,738 -0.31(-3.98%)
Oct 23, 2009 7.900 8.403 7.698 7.817 84,971 -0.42(-5.11%)
Oct 22, 2009 9.081 9.158 7.964 8.239 161,575 -1.31(-13.71%)
Oct 21, 2009 9.667 10.01 9.181 9.548 66,463 -0.20(-2.07%)
Oct 20, 2009 9.529 9.895 9.328 9.749 117,268 +0.20(+2.11%)
Oct 19, 2009 9.639 9.850 9.520 9.548 30,845 -0.13(-1.32%)
Oct 16, 2009 9.456 9.815 9.456 9.676 68,211 +0.05(+0.48%)
Oct 15, 2009 9.589 9.694 9.419 9.630 39,734 -0.04(-0.38%)
Oct 14, 2009 9.493 9.776 8.989 9.667 38,520 +0.27(+2.92%)
Oct 13, 2009 9.364 9.392 9.282 9.392 40,560 +0.05(+0.49%)
Oct 12, 2009 9.328 9.557 9.264 9.346 38,919 +0.07(+0.79%)
Oct 09, 2009 9.273 9.337 9.236 9.273 41,861 +0.05(+0.50%)
Oct 08, 2009 9.383 9.383 9.209 9.227 31,422 -0.05(-0.59%)
Oct 07, 2009 9.282 9.456 9.191 9.282 26,201 +0.01(+0.10%)
Oct 06, 2009 9.264 9.419 9.191 9.273 32,452 +0.10(+1.10%)
Oct 05, 2009 9.163 9.300 8.834 9.172 51,025 +0.06(+0.70%)
Oct 02, 2009 9.172 9.364 9.108 9.108 47,889 -0.19(-2.07%)
Oct 01, 2009 9.822 9.822 8.916 9.300 119,228 -0.55(-5.58%)
Sep 30, 2009 9.813 9.914 9.474 9.850 53,174 -0.13(-1.28%)
Sep 29, 2009 10.11 10.28 9.923 9.978 46,453 -0.14(-1.36%)
Sep 28, 2009 9.840 10.43 9.840 10.12 60,626 +0.31(+3.17%)
Sep 25, 2009 9.859 9.932 9.657 9.804 56,345 -0.12(-1.20%)
Sep 24, 2009 10.56 10.56 9.831 9.923 53,961 -0.38(-3.73%)
Sep 23, 2009 10.55 10.73 10.22 10.31 60,407 -0.06(-0.62%)
Sep 22, 2009 10.67 10.79 10.36 10.37 46,827 -0.24(-2.24%)
Sep 21, 2009 10.86 11.35 10.53 10.61 60,389 -0.34(-3.09%)
Sep 18, 2009 10.39 12.19 10.39 10.95 315,123 +0.56(+5.37%)
Sep 17, 2009 10.18 10.57 10.12 10.39 83,498 +0.22(+2.16%)
Sep 16, 2009 9.969 10.23 9.868 10.17 48,197 +0.26(+2.59%)
Sep 15, 2009 9.758 9.978 9.465 9.914 71,662 +0.10(+1.03%)
Sep 14, 2009 9.429 9.886 9.154 9.813 61,832 +0.30(+3.18%)
Sep 11, 2009 9.410 10.11 9.227 9.511 108,056 +0.15(+1.56%)
Sep 10, 2009 9.126 9.538 9.053 9.364 81,342 +0.25(+2.71%)
Sep 09, 2009 9.044 9.346 9.026 9.117 61,963 +0.16(+1.74%)
Sep 08, 2009 8.879 9.145 8.834 8.962 44,367 +0.14(+1.56%)
Sep 04, 2009 8.623 8.834 8.477 8.824 23,861 +0.26(+2.99%)
Sep 03, 2009 8.669 8.669 8.467 8.568 41,493 -0.12(-1.37%)
Sep 02, 2009 8.916 8.916 8.660 8.687 46,594 -0.19(-2.17%)
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.