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

Monarch Casino (NQ: MCRI )

66.56 -0.41 (-0.61%)
Streaming Delayed Price Updated: 10:04 AM EDT, Jun 3, 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 (%)
Dec 31, 2009 7.480 7.416 7.416 7.416 12,561 -0.05(-0.74%)
Dec 30, 2009 7.269 7.471 7.104 7.471 16,495 +0.19(+2.64%)
Dec 29, 2009 7.278 7.324 6.958 7.278 22,621 +0.04(+0.51%)
Dec 28, 2009 7.397 7.416 7.159 7.242 28,247 -0.12(-1.62%)
Dec 24, 2009 7.315 7.416 7.251 7.361 31,672 +0.08(+1.13%)
Dec 23, 2009 7.049 7.315 7.031 7.278 28,188 +0.24(+3.38%)
Dec 22, 2009 7.068 7.141 7.004 7.040 18,207 -0.02(-0.26%)
Dec 21, 2009 6.894 7.086 6.647 7.059 56,544 +0.19(+2.80%)
Dec 18, 2009 6.976 7.095 6.784 6.866 299,553 -0.03(-0.40%)
Dec 17, 2009 6.811 6.976 6.775 6.894 34,629 +0.01(+0.13%)
Dec 16, 2009 7.040 7.040 6.793 6.885 27,489 -0.10(-1.44%)
Dec 15, 2009 6.976 7.168 6.793 6.985 37,468 -0.04(-0.52%)
Dec 14, 2009 6.930 7.187 6.802 7.022 71,420 +0.06(+0.92%)
Dec 11, 2009 6.793 6.985 6.756 6.958 37,372 +0.22(+3.26%)
Dec 10, 2009 6.583 6.747 6.509 6.738 58,201 +0.19(+2.94%)
Dec 09, 2009 6.601 6.628 6.502 6.546 63,119 -0.06(-0.97%)
Dec 08, 2009 6.784 6.784 6.555 6.610 36,499 -0.25(-3.60%)
Dec 07, 2009 7.196 7.196 6.793 6.857 64,486 -0.36(-4.95%)
Dec 04, 2009 7.178 7.233 6.930 7.214 29,774 +0.20(+2.87%)
Dec 03, 2009 7.233 7.233 6.976 7.013 21,574 -0.17(-2.42%)
Dec 02, 2009 7.059 7.324 7.059 7.187 14,696 +0.16(+2.21%)
Dec 01, 2009 6.912 7.150 6.821 7.031 21,327 +0.18(+2.67%)
Nov 30, 2009 6.967 7.114 6.665 6.848 54,101 -0.11(-1.58%)
Nov 27, 2009 7.022 7.141 6.940 6.958 23,590 -0.30(-4.16%)
Nov 25, 2009 7.333 7.425 7.233 7.260 26,097 -0.02(-0.25%)
Nov 24, 2009 7.287 7.324 6.793 7.278 70,423 -0.05(-0.63%)
Nov 23, 2009 7.361 7.461 7.260 7.324 160,598 +0.03(+0.38%)
Nov 20, 2009 6.802 7.562 6.802 7.297 279,954 +0.42(+6.13%)
Nov 19, 2009 6.335 7.031 6.326 6.875 189,685 +0.50(+7.90%)
Nov 18, 2009 6.116 6.500 6.116 6.372 117,025 +0.27(+4.50%)
Nov 17, 2009 6.079 6.409 6.024 6.097 131,587 +0.01(+0.15%)
Nov 16, 2009 6.033 6.116 5.969 6.088 57,940 +0.14(+2.31%)
Nov 13, 2009 5.951 5.969 5.887 5.951 63,390 +0.02(+0.31%)
Nov 12, 2009 5.986 6.042 5.905 5.933 61,743 -0.05(-0.77%)
Nov 11, 2009 5.997 5.997 5.832 5.978 214,722 +0.05(+0.93%)
Nov 10, 2009 5.914 5.969 5.722 5.923 105,036 -0.02(-0.31%)
Nov 09, 2009 5.878 6.024 5.878 5.942 86,126 +0.12(+2.04%)
Nov 06, 2009 5.814 5.896 5.768 5.823 40,784 -0.05(-0.78%)
Nov 05, 2009 5.786 6.006 5.786 5.868 74,344 +0.11(+1.91%)
Nov 04, 2009 5.859 6.171 5.694 5.759 61,645 -0.06(-1.10%)
Nov 03, 2009 5.960 6.070 5.786 5.823 224,681 -0.20(-3.34%)
Nov 02, 2009 6.409 6.647 5.878 6.024 175,652 -0.33(-5.19%)
Oct 30, 2009 6.537 6.637 6.308 6.354 135,916 -0.24(-3.61%)
Oct 29, 2009 6.683 6.912 6.528 6.592 127,480 -0.04(-0.55%)
Oct 28, 2009 6.967 7.013 6.628 6.628 103,999 -0.37(-5.24%)
Oct 27, 2009 7.580 7.580 6.967 6.995 79,073 -0.51(-6.83%)
Oct 26, 2009 7.864 8.111 7.480 7.507 36,733 -0.31(-3.98%)
Oct 23, 2009 7.901 8.404 7.699 7.818 84,960 -0.42(-5.11%)
Oct 22, 2009 9.082 9.159 7.965 8.240 161,554 -1.31(-13.71%)
Oct 21, 2009 9.668 10.01 9.183 9.549 66,454 -0.20(-2.07%)
Oct 20, 2009 9.530 9.897 9.329 9.750 117,253 +0.20(+2.11%)
Oct 19, 2009 9.640 9.851 9.521 9.549 30,841 -0.13(-1.32%)
Oct 16, 2009 9.457 9.816 9.457 9.677 68,202 +0.05(+0.48%)
Oct 15, 2009 9.590 9.695 9.421 9.631 39,729 -0.04(-0.38%)
Oct 14, 2009 9.494 9.778 8.990 9.668 38,515 +0.27(+2.92%)
Oct 13, 2009 9.366 9.393 9.283 9.393 40,555 +0.05(+0.49%)
Oct 12, 2009 9.329 9.558 9.265 9.347 38,914 +0.07(+0.79%)
Oct 09, 2009 9.274 9.338 9.238 9.274 41,856 +0.05(+0.50%)
Oct 08, 2009 9.384 9.384 9.210 9.228 31,418 -0.05(-0.59%)
Oct 07, 2009 9.283 9.457 9.192 9.283 26,198 +0.01(+0.10%)
Oct 06, 2009 9.265 9.421 9.192 9.274 32,448 +0.10(+1.10%)
Oct 05, 2009 9.164 9.302 8.835 9.173 51,018 +0.06(+0.70%)
Oct 02, 2009 9.173 9.366 9.109 9.109 47,883 -0.19(-2.07%)
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.