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

Monarch Casino (NQ: MCRI )

76.26 -0.39 (-0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
May 28, 2004 3.353 3.353 3.139 3.221 14,037 +0.02(+0.71%)
May 27, 2004 3.249 3.353 3.112 3.198 13,159 +0.11(+3.70%)
May 26, 2004 3.116 3.137 3.078 3.084 9,869 -0.06(-1.89%)
May 25, 2004 3.030 3.171 3.030 3.144 13,379 -0.10(-3.23%)
May 24, 2004 3.030 3.249 3.030 3.249 10,966 +0.00(+0.00%)
May 21, 2004 3.144 3.249 3.135 3.249 30,048 +0.10(+3.34%)
May 20, 2004 3.128 3.146 3.116 3.144 15,353 +0.04(+1.40%)
May 19, 2004 3.096 3.101 3.096 3.100 1,535 +0.03(+1.12%)
May 18, 2004 3.084 3.112 3.066 3.066 15,572 +0.01(+0.22%)
May 17, 2004 3.030 3.078 3.030 3.059 5,483 -0.02(-0.59%)
May 14, 2004 3.168 3.168 2.986 3.078 57,683 -0.09(-2.88%)
May 13, 2004 3.078 3.169 3.078 3.169 5,044 +0.00(+0.00%)
May 12, 2004 3.249 3.319 3.052 3.169 54,613 -0.08(-2.39%)
May 11, 2004 3.235 3.246 3.203 3.246 4,386 -0.05(-1.59%)
May 10, 2004 3.545 3.559 3.146 3.299 82,906 -0.22(-6.28%)
May 07, 2004 3.545 3.545 3.351 3.520 25,003 +0.10(+2.86%)
May 06, 2004 3.363 3.442 3.326 3.422 21,713 -0.16(-4.52%)
May 05, 2004 3.360 3.632 3.360 3.584 30,267 +0.08(+2.34%)
May 04, 2004 3.376 3.511 3.376 3.502 48,033 +0.11(+3.36%)
May 03, 2004 3.317 3.413 3.306 3.388 27,416 +0.07(+2.06%)
Apr 30, 2004 3.255 3.385 3.237 3.319 37,944 +0.08(+2.61%)
Apr 29, 2004 3.230 3.235 3.192 3.235 5,263 +0.04(+1.36%)
Apr 28, 2004 3.185 3.228 3.185 3.192 13,379 +0.06(+1.82%)
Apr 27, 2004 3.143 3.192 3.078 3.135 7,676 -0.01(-0.43%)
Apr 26, 2004 3.148 3.148 3.148 3.148 219 -0.05(-1.64%)
Apr 23, 2004 3.191 3.203 3.146 3.201 5,702 +0.02(+0.65%)
Apr 22, 2004 3.137 3.180 3.137 3.180 13,159 +0.05(+1.45%)
Apr 21, 2004 3.146 3.157 3.135 3.135 5,702 +0.00(+0.00%)
Apr 20, 2004 3.137 3.137 3.135 3.135 15,572 -0.01(-0.36%)
Apr 19, 2004 3.123 3.157 3.123 3.146 13,817 +0.01(+0.36%)
Apr 16, 2004 3.078 3.153 3.078 3.135 4,825 -0.00(-0.07%)
Apr 15, 2004 3.246 3.246 3.078 3.137 28,074 -0.11(-3.44%)
Apr 14, 2004 3.296 3.385 3.249 3.249 12,063 -0.09(-2.73%)
Apr 13, 2004 3.363 3.363 3.319 3.340 2,851 -0.05(-1.35%)
Apr 12, 2004 3.383 3.385 3.301 3.385 26,319 +0.00(+0.07%)
Apr 08, 2004 3.355 3.383 3.296 3.383 17,985 +0.05(+1.64%)
Apr 07, 2004 3.285 3.397 3.283 3.328 41,014 +0.07(+2.10%)
Apr 06, 2004 3.249 3.280 3.217 3.260 18,423 +0.07(+2.14%)
Apr 05, 2004 3.123 3.192 3.123 3.192 5,483 +0.02(+0.72%)
Apr 02, 2004 3.162 3.192 3.144 3.169 8,553 +0.03(+1.09%)
Apr 01, 2004 3.110 3.141 3.091 3.135 5,702 -0.03(-0.94%)
Mar 31, 2004 3.179 3.249 3.164 3.164 14,695 -0.09(-2.66%)
Mar 30, 2004 3.194 3.251 3.089 3.251 17,765 -0.03(-0.90%)
Mar 29, 2004 3.230 3.340 3.219 3.280 19,081 +0.07(+2.06%)
Mar 26, 2004 3.078 3.214 3.078 3.214 6,360 +0.07(+2.17%)
Mar 25, 2004 3.237 3.237 3.130 3.146 51,542 -0.08(-2.61%)
Mar 24, 2004 3.287 3.294 3.198 3.230 2,631 -0.05(-1.60%)
Mar 23, 2004 3.146 3.340 3.146 3.283 12,501 -0.05(-1.50%)
Mar 22, 2004 3.192 3.340 3.187 3.333 91,460 +0.05(+1.39%)
Mar 19, 2004 3.139 3.294 3.139 3.287 29,390 +0.13(+3.97%)
Mar 18, 2004 3.157 3.226 3.100 3.162 23,029 +0.00(+0.07%)
Mar 17, 2004 3.226 3.226 3.160 3.160 5,702 -0.05(-1.56%)
Mar 16, 2004 3.217 3.226 3.192 3.210 3,509 -0.00(-0.14%)
Mar 15, 2004 3.169 3.214 3.169 3.214 8,115 +0.07(+2.17%)
Mar 12, 2004 3.109 3.187 3.109 3.146 5,483 +0.01(+0.22%)
Mar 11, 2004 3.153 3.163 3.100 3.139 29,609 -0.09(-2.69%)
Mar 10, 2004 3.326 3.328 3.205 3.226 33,557 -0.08(-2.55%)
Mar 09, 2004 3.399 3.399 3.310 3.310 16,011 -0.04(-1.29%)
Mar 08, 2004 3.255 3.397 3.249 3.353 26,977 +0.15(+4.70%)
Mar 05, 2004 3.073 3.251 3.073 3.203 141,467 +0.15(+4.93%)
Mar 04, 2004 3.039 3.055 3.018 3.052 15,353 +0.03(+1.06%)
Mar 03, 2004 3.017 3.021 3.000 3.021 10,308 +0.00(+0.08%)
Mar 02, 2004 2.968 3.018 2.968 3.018 5,263 +0.00(+0.07%)
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.