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 (%)
Sep 30, 2002 2.787 3.112 2.787 3.048 39,764 -0.01(-0.22%)
Sep 27, 2002 2.964 3.089 2.929 3.055 44,350 +0.08(+2.77%)
Sep 26, 2002 2.883 3.041 2.883 2.973 27,529 +0.06(+1.96%)
Sep 25, 2002 2.975 2.975 2.906 2.916 40,419 -0.00(-0.08%)
Sep 24, 2002 2.950 2.964 2.840 2.918 37,360 +0.03(+0.87%)
Sep 23, 2002 2.918 2.973 2.863 2.893 31,680 -0.03(-0.86%)
Sep 20, 2002 2.874 2.961 2.737 2.918 64,016 -0.03(-0.93%)
Sep 19, 2002 2.918 2.959 2.911 2.945 28,184 +0.02(+0.55%)
Sep 18, 2002 2.984 3.041 2.918 2.929 72,537 +0.01(+0.39%)
Sep 17, 2002 2.975 3.032 2.819 2.918 105,091 -0.04(-1.32%)
Sep 16, 2002 2.996 2.996 2.957 2.957 655 -0.00(-0.15%)
Sep 13, 2002 3.002 3.048 2.961 2.961 4,151 +0.00(+0.08%)
Sep 12, 2002 2.975 2.975 2.918 2.959 4,806 +0.00(+0.00%)
Sep 11, 2002 2.986 2.986 2.959 2.959 17,041 -0.03(-0.92%)
Sep 10, 2002 2.966 3.032 2.912 2.986 53,528 +0.02(+0.62%)
Sep 09, 2002 2.927 2.970 2.751 2.968 16,823 +0.05(+1.65%)
Sep 06, 2002 2.929 2.929 2.806 2.920 9,176 +0.05(+1.91%)
Sep 05, 2002 2.746 2.929 2.746 2.865 4,450 -0.05(-1.80%)
Sep 04, 2002 2.918 2.918 2.746 2.918 524,364 -0.03(-1.01%)
Sep 03, 2002 2.700 2.975 2.700 2.948 21,630 +0.03(+1.02%)
Aug 30, 2002 2.975 2.975 2.778 2.918 13,869 -0.05(-1.85%)
Aug 29, 2002 2.975 2.975 2.884 2.973 4,806 -0.00(-0.08%)
Aug 28, 2002 2.893 2.975 2.893 2.975 22,440 +0.08(+2.77%)
Aug 27, 2002 3.066 3.066 2.895 2.895 30,150 -0.16(-5.24%)
Aug 26, 2002 3.135 3.167 3.007 3.055 29,714 -0.01(-0.37%)
Aug 23, 2002 3.032 3.117 3.016 3.067 24,470 +0.04(+1.21%)
Aug 22, 2002 2.964 3.030 2.895 3.030 46,777 +0.08(+2.72%)
Aug 21, 2002 2.941 2.973 2.929 2.950 38,016 +0.01(+0.31%)
Aug 20, 2002 2.895 2.973 2.861 2.941 40,965 +0.21(+7.71%)
Aug 16, 2002 2.742 2.742 2.689 2.730 11,142 +0.01(+0.25%)
Aug 15, 2002 2.674 2.744 2.671 2.723 11,782 -0.02(-0.74%)
Aug 14, 2002 2.700 2.758 2.673 2.744 35,901 -0.00(-0.09%)
Aug 13, 2002 2.746 2.746 2.719 2.746 5,025 +0.00(+0.00%)
Aug 12, 2002 2.758 2.758 2.719 2.746 4,151 +0.00(+0.08%)
Aug 07, 2002 2.742 2.762 2.655 2.744 12,772 +0.01(+0.25%)
Aug 06, 2002 2.744 2.744 2.710 2.737 16,049 -0.01(-0.33%)
Aug 05, 2002 2.625 2.746 2.526 2.746 6,117 +0.23(+9.09%)
Aug 02, 2002 2.659 2.659 2.517 2.517 6,991 -0.14(-5.17%)
Aug 01, 2002 2.684 2.760 2.655 2.655 7,428 -0.06(-2.11%)
Jul 31, 2002 2.703 2.758 2.703 2.712 4,369 +0.01(+0.34%)
Jul 30, 2002 2.739 2.769 2.662 2.703 4,369 -0.03(-0.92%)
Jul 29, 2002 2.529 2.728 2.517 2.728 95,041 +0.16(+6.43%)
Jul 26, 2002 2.563 2.563 2.517 2.563 59,428 -0.05(-1.75%)
Jul 25, 2002 2.540 2.636 2.520 2.609 65,764 +0.05(+1.79%)
Jul 24, 2002 2.570 2.645 2.460 2.563 15,949 +0.19(+8.00%)
Jul 23, 2002 2.641 2.641 2.373 2.373 27,092 -0.27(-10.22%)
Jul 22, 2002 2.746 2.746 2.627 2.643 5,243 +0.03(+1.23%)
Jul 19, 2002 2.634 2.746 2.611 2.611 11,361 -0.10(-3.55%)
Jul 17, 2002 2.710 2.721 2.643 2.707 18,571 +0.12(+4.69%)
Jul 12, 2002 2.430 2.623 2.429 2.586 31,024 +0.07(+2.82%)
Jul 11, 2002 2.719 2.719 2.440 2.515 127,376 -0.16(-6.07%)
Jul 10, 2002 2.730 2.730 2.655 2.678 45,444 -0.09(-3.15%)
Jul 09, 2002 2.769 2.769 2.764 2.764 165,174 -0.00(-0.17%)
Jul 08, 2002 2.744 2.769 2.744 2.769 45,881 -0.02(-0.73%)
Jul 05, 2002 2.799 2.799 2.712 2.789 31,024 +0.02(+0.57%)
Jul 04, 2002 2.700 2.838 2.691 2.774 62,049 +0.00(+0.00%)
Jul 03, 2002 2.700 2.838 2.691 2.774 62,049 +0.06(+2.19%)
Jul 02, 2002 2.890 2.895 2.700 2.714 911,083 -0.25(-8.35%)
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.