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

Monarch Casino (NQ: MCRI )

66.97 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2012 8.330 8.715 8.330 8.669 55,947 +0.38(+4.53%)
Nov 29, 2012 8.385 8.385 8.129 8.293 23,364 +0.01(+0.11%)
Nov 28, 2012 8.202 8.312 8.083 8.284 13,093 +0.04(+0.44%)
Nov 27, 2012 8.175 8.284 8.175 8.248 12,640 -0.01(-0.11%)
Nov 26, 2012 8.330 8.330 8.019 8.257 17,884 -0.13(-1.53%)
Nov 23, 2012 8.339 8.403 8.229 8.385 7,499 +0.09(+1.10%)
Nov 21, 2012 8.394 8.394 8.147 8.293 3,598 +0.06(+0.78%)
Nov 20, 2012 8.275 8.284 8.138 8.229 8,831 -0.05(-0.66%)
Nov 19, 2012 8.330 8.358 8.202 8.284 16,106 +0.06(+0.78%)
Nov 16, 2012 7.918 8.303 7.918 8.220 20,934 +0.30(+3.82%)
Nov 15, 2012 8.202 8.248 7.827 7.918 25,866 -0.49(-5.77%)
Nov 14, 2012 8.394 8.541 8.312 8.403 16,975 +0.23(+2.80%)
Nov 13, 2012 8.092 8.266 7.918 8.174 8,899 +0.01(+0.11%)
Nov 12, 2012 8.174 8.376 7.900 8.165 5,071 +0.05(+0.56%)
Nov 09, 2012 7.936 8.211 7.936 8.120 7,534 +0.12(+1.49%)
Nov 08, 2012 8.074 8.431 7.836 8.001 17,525 -0.09(-1.13%)
Nov 07, 2012 8.486 8.486 8.074 8.092 19,520 -0.53(-6.16%)
Nov 06, 2012 8.403 8.834 8.330 8.623 68,877 +0.27(+3.29%)
Nov 05, 2012 8.522 8.522 8.055 8.348 23,245 -0.15(-1.72%)
Nov 02, 2012 8.843 8.861 8.472 8.495 27,957 -0.29(-3.33%)
Nov 01, 2012 8.348 8.879 8.348 8.788 35,175 +0.44(+5.26%)
Oct 31, 2012 8.275 8.431 8.266 8.348 13,006 +0.05(+0.66%)
Oct 26, 2012 8.266 8.293 8.293 8.293 4,915 +0.00(+0.00%)
Oct 25, 2012 8.037 8.293 7.955 8.293 39,235 +0.49(+6.34%)
Oct 24, 2012 8.001 8.001 7.607 7.799 4,843 -0.18(-2.29%)
Oct 23, 2012 7.808 8.074 7.735 7.982 27,708 -0.16(-2.02%)
Oct 19, 2012 8.650 8.806 8.083 8.147 25,907 -0.62(-7.10%)
Oct 18, 2012 8.916 8.989 8.651 8.769 25,566 -0.16(-1.74%)
Oct 17, 2012 8.769 9.053 8.696 8.925 13,740 +0.17(+1.99%)
Oct 16, 2012 8.486 8.788 8.293 8.751 15,960 +0.27(+3.24%)
Oct 15, 2012 8.220 8.577 8.083 8.477 16,186 +0.26(+3.12%)
Oct 12, 2012 7.918 8.312 7.918 8.220 16,049 +0.25(+3.10%)
Oct 11, 2012 7.964 7.973 7.909 7.973 3,464 +0.09(+1.16%)
Oct 10, 2012 7.900 7.909 7.726 7.882 10,138 +0.05(+0.58%)
Oct 09, 2012 7.872 8.027 7.753 7.836 13,238 -0.07(-0.93%)
Oct 08, 2012 7.854 8.001 7.799 7.909 7,331 -0.01(-0.12%)
Oct 05, 2012 8.147 8.179 7.836 7.918 22,748 -0.23(-2.81%)
Oct 04, 2012 7.882 8.202 7.882 8.147 10,359 +0.27(+3.49%)
Oct 03, 2012 8.065 8.138 7.534 7.872 15,938 -0.20(-2.49%)
Oct 02, 2012 8.037 8.138 7.753 8.074 10,982 -0.10(-1.23%)
Oct 01, 2012 8.037 8.239 7.946 8.174 12,056 +0.20(+2.53%)
Sep 28, 2012 7.891 8.074 7.799 7.973 21,372 +0.01(+0.12%)
Sep 27, 2012 7.360 8.010 7.360 7.964 22,611 +0.59(+8.07%)
Sep 26, 2012 7.396 7.479 7.204 7.369 23,965 -0.03(-0.37%)
Sep 25, 2012 7.433 7.726 7.341 7.396 34,570 -0.03(-0.37%)
Sep 24, 2012 7.232 7.470 7.232 7.424 43,754 +0.20(+2.79%)
Sep 21, 2012 7.232 7.406 7.003 7.222 313,674 +0.13(+1.81%)
Sep 20, 2012 7.039 7.158 7.039 7.094 13,806 -0.06(-0.90%)
Sep 19, 2012 7.387 7.387 7.030 7.158 24,705 -0.23(-3.10%)
Sep 18, 2012 7.424 7.424 7.323 7.387 23,322 +0.01(+0.12%)
Sep 17, 2012 7.378 7.415 7.287 7.378 21,347 -0.01(-0.12%)
Sep 14, 2012 7.250 7.442 7.250 7.387 34,529 +0.15(+2.02%)
Sep 13, 2012 7.030 7.378 6.884 7.241 35,783 +0.18(+2.59%)
Sep 12, 2012 7.094 7.131 6.975 7.058 15,742 +0.01(+0.13%)
Sep 11, 2012 6.930 7.094 6.930 7.049 18,924 +0.18(+2.67%)
Sep 10, 2012 7.049 7.103 6.847 6.865 35,220 -0.22(-3.10%)
Sep 07, 2012 7.131 7.131 7.021 7.085 18,344 +0.00(+0.00%)
Sep 06, 2012 7.030 7.213 6.920 7.085 55,403 +0.06(+0.91%)
Sep 05, 2012 6.984 7.058 6.939 7.021 22,606 +0.08(+1.19%)
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.