Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 7.599 7.599 7.178 7.443 213,114 +0.01(+0.12%)
May 28, 2009 7.507 7.718 7.159 7.434 193,860 -0.02(-0.25%)
May 27, 2009 7.782 8.111 7.324 7.452 1,417,218 -0.38(-4.80%)
May 26, 2009 7.297 8.166 7.159 7.828 1,003,862 +0.42(+5.69%)
May 22, 2009 7.809 7.956 7.306 7.406 357,442 -0.37(-4.71%)
May 21, 2009 8.057 8.185 7.251 7.773 711,828 -0.33(-4.07%)
May 20, 2009 8.441 8.761 7.910 8.102 736,024 -0.20(-2.43%)
May 19, 2009 8.606 9.100 8.047 8.304 804,321 -0.44(-5.03%)
May 18, 2009 8.285 8.954 7.800 8.743 579,777 +0.55(+6.70%)
May 15, 2009 8.908 9.247 7.031 8.194 1,710,706 -0.88(-9.69%)
May 14, 2009 7.992 9.393 7.187 9.073 1,121,748 +1.07(+13.39%)
May 13, 2009 9.814 9.814 7.855 8.002 915,026 -1.98(-19.82%)
May 12, 2009 9.723 10.10 8.844 9.979 1,112,354 +0.36(+3.71%)
May 11, 2009 9.530 9.759 9.009 9.622 696,021 -0.14(-1.41%)
May 08, 2009 9.457 9.906 9.109 9.759 220,894 +0.46(+4.92%)
May 07, 2009 9.292 9.512 9.105 9.302 512,791 +0.12(+1.30%)
May 06, 2009 9.659 9.723 8.569 9.183 160,722 -0.40(-4.20%)
May 05, 2009 9.512 10.14 9.466 9.585 321,464 +0.12(+1.26%)
May 04, 2009 9.421 9.503 9.118 9.466 235,137 +0.35(+3.82%)
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.