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

Monarch Casino (NQ: MCRI )

67.46 +0.57 (+0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Feb 28, 2005 8.789 9.199 8.697 8.782 635,679 +0.08(+0.97%)
Feb 25, 2005 8.262 8.697 8.262 8.697 214,319 +0.26(+3.09%)
Feb 24, 2005 8.242 8.480 8.125 8.436 130,265 -0.04(-0.49%)
Feb 23, 2005 8.970 8.970 8.242 8.478 397,176 -0.22(-2.58%)
Feb 22, 2005 9.235 9.379 8.677 8.702 606,932 -0.52(-5.63%)
Feb 18, 2005 9.155 9.235 8.716 9.222 297,684 +0.29(+3.28%)
Feb 17, 2005 9.201 9.203 8.903 8.929 306,267 -0.27(-2.98%)
Feb 16, 2005 9.199 9.324 8.819 9.203 869,192 +0.36(+4.09%)
Feb 15, 2005 8.244 8.869 8.242 8.842 232,754 +0.33(+3.93%)
Feb 14, 2005 8.171 8.880 8.171 8.507 439,131 +0.49(+6.17%)
Feb 11, 2005 7.667 8.169 7.471 8.013 161,998 +0.38(+4.91%)
Feb 10, 2005 7.802 7.834 7.512 7.638 94,757 -0.01(-0.15%)
Feb 09, 2005 8.068 8.214 7.496 7.649 128,756 -0.52(-6.39%)
Feb 08, 2005 8.022 8.194 7.942 8.171 82,356 +0.15(+1.83%)
Feb 07, 2005 8.091 8.267 7.908 8.024 162,494 -0.15(-1.82%)
Feb 04, 2005 7.871 8.240 7.851 8.173 294,538 +0.33(+4.14%)
Feb 03, 2005 7.983 7.983 7.697 7.848 163,604 -0.04(-0.46%)
Feb 02, 2005 7.780 8.036 7.667 7.885 268,581 +0.13(+1.68%)
Feb 01, 2005 6.814 7.782 6.814 7.754 499,945 +0.82(+11.89%)
Jan 31, 2005 6.976 7.205 6.768 6.930 157,144 +0.03(+0.46%)
Jan 28, 2005 6.775 6.978 6.770 6.898 74,672 +0.01(+0.13%)
Jan 27, 2005 6.805 7.038 6.805 6.889 152,592 +0.04(+0.60%)
Jan 26, 2005 6.814 6.914 6.534 6.848 558,369 +0.08(+1.18%)
Jan 25, 2005 6.926 7.381 6.619 6.768 506,861 -0.33(-4.67%)
Jan 24, 2005 7.553 7.780 7.008 7.100 443,965 -0.45(-6.00%)
Jan 21, 2005 7.635 7.775 7.546 7.553 162,298 -0.17(-2.17%)
Jan 20, 2005 7.635 8.002 7.519 7.720 191,820 -0.06(-0.79%)
Jan 19, 2005 8.079 8.173 7.667 7.782 195,713 -0.26(-3.27%)
Jan 18, 2005 7.667 8.136 7.512 8.045 379,055 +0.27(+3.50%)
Jan 14, 2005 8.100 8.102 7.734 7.773 260,885 -0.33(-4.09%)
Jan 13, 2005 7.743 8.281 7.743 8.105 351,645 +0.29(+3.75%)
Jan 12, 2005 7.617 7.972 7.567 7.812 463,482 +0.14(+1.76%)
Jan 11, 2005 8.365 8.450 7.441 7.677 1,115,135 -0.69(-8.24%)
Jan 10, 2005 7.722 8.567 7.587 8.365 1,343,352 +0.93(+12.57%)
Jan 07, 2005 8.526 8.560 7.191 7.432 1,236,147 -1.02(-12.05%)
Jan 06, 2005 8.034 8.468 7.976 8.450 337,404 +0.41(+5.16%)
Jan 05, 2005 8.102 8.284 7.851 8.036 542,758 -0.21(-2.50%)
Jan 04, 2005 9.727 9.727 7.818 8.242 1,185,124 -1.29(-13.52%)
Jan 03, 2005 9.659 9.734 9.398 9.530 262,620 +0.25(+2.69%)
Dec 31, 2004 9.670 9.670 9.224 9.281 167,774 -0.40(-4.11%)
Dec 30, 2004 9.796 9.817 9.457 9.679 163,405 +0.00(+0.00%)
Dec 29, 2004 9.569 9.865 9.567 9.679 224,573 +0.16(+1.73%)
Dec 28, 2004 9.556 9.601 8.938 9.514 674,813 -0.15(-1.54%)
Dec 27, 2004 10.07 10.07 9.411 9.663 295,353 -0.01(-0.12%)
Dec 23, 2004 9.876 10.03 9.512 9.675 311,519 +0.06(+0.64%)
Dec 22, 2004 9.821 10.07 9.384 9.613 716,320 -0.03(-0.26%)
Dec 21, 2004 9.270 9.700 9.157 9.638 1,154,108 +0.54(+5.99%)
Dec 20, 2004 8.697 9.212 8.634 9.093 1,079,614 +0.74(+8.91%)
Dec 17, 2004 8.180 8.375 7.931 8.349 222,389 -0.03(-0.30%)
Dec 16, 2004 7.954 8.606 7.887 8.375 464,876 +0.38(+4.69%)
Dec 15, 2004 8.491 8.491 7.674 7.999 500,921 -0.30(-3.62%)
Dec 14, 2004 8.867 8.871 7.949 8.299 823,364 -0.49(-5.59%)
Dec 13, 2004 7.894 8.798 7.816 8.791 1,035,704 +1.00(+12.86%)
Dec 10, 2004 7.807 7.896 7.789 7.789 227,195 +0.02(+0.21%)
Dec 09, 2004 7.729 7.805 7.656 7.773 134,351 +0.04(+0.56%)
Dec 08, 2004 7.770 7.880 7.656 7.729 163,842 +0.03(+0.42%)
Dec 07, 2004 7.925 7.942 7.667 7.697 209,718 -0.16(-2.04%)
Dec 06, 2004 7.679 7.956 7.654 7.857 351,497 +0.15(+1.99%)
Dec 03, 2004 7.189 7.791 7.189 7.704 361,983 +0.25(+3.41%)
Dec 02, 2004 7.782 8.022 7.098 7.450 540,899 -0.51(-6.36%)
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.