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

Monarch Casino (NQ: MCRI )

77.54 +1.08 (+1.41%)
Streaming Delayed Price Updated: 2:22 PM EDT, Sep 24, 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 29, 2009 7.568 7.568 7.148 7.413 213,993 +0.01(+0.12%)
May 28, 2009 7.476 7.686 7.130 7.403 194,660 -0.02(-0.25%)
May 27, 2009 7.750 8.078 7.294 7.422 1,423,066 -0.37(-4.80%)
May 26, 2009 7.267 8.133 7.130 7.795 1,008,004 +0.42(+5.69%)
May 22, 2009 7.777 7.923 7.276 7.376 358,917 -0.36(-4.71%)
May 21, 2009 8.023 8.151 7.221 7.741 714,765 -0.33(-4.07%)
May 20, 2009 8.406 8.725 7.878 8.069 739,060 -0.20(-2.43%)
May 19, 2009 8.570 9.063 8.014 8.270 807,640 -0.44(-5.03%)
May 18, 2009 8.251 8.917 7.768 8.707 582,169 +0.55(+6.70%)
May 15, 2009 8.871 9.209 7.002 8.160 1,717,765 -0.88(-9.69%)
May 14, 2009 7.960 9.355 7.157 9.035 1,126,376 +1.07(+13.39%)
May 13, 2009 9.774 9.774 7.823 7.969 918,802 -1.97(-19.82%)
May 12, 2009 9.683 10.06 8.808 9.938 1,116,944 +0.36(+3.71%)
May 11, 2009 9.491 9.719 8.972 9.582 698,893 -0.14(-1.41%)
May 08, 2009 9.418 9.865 9.072 9.719 221,806 +0.46(+4.92%)
May 07, 2009 9.254 9.473 9.067 9.263 514,907 +0.12(+1.30%)
May 06, 2009 9.619 9.683 8.534 9.145 161,385 -0.40(-4.20%)
May 05, 2009 9.473 10.10 9.428 9.546 322,791 +0.12(+1.26%)
May 04, 2009 9.382 9.464 9.081 9.428 236,107 +0.35(+3.82%)
May 01, 2009 9.318 9.318 8.890 9.081 118,672 -0.24(-2.54%)
Apr 30, 2009 9.555 9.838 9.099 9.318 222,235 -0.11(-1.16%)
Apr 29, 2009 9.345 9.519 9.200 9.428 248,346 +0.17(+1.87%)
Apr 28, 2009 9.355 9.491 8.753 9.254 163,485 -0.17(-1.84%)
Apr 27, 2009 9.400 9.692 9.017 9.428 299,397 -0.06(-0.67%)
Apr 24, 2009 8.498 9.619 8.260 9.491 468,130 +1.06(+12.54%)
Apr 23, 2009 6.838 8.461 6.838 8.434 522,024 +2.15(+34.25%)
Apr 22, 2009 5.908 6.437 5.908 6.282 184,869 +0.25(+4.08%)
Apr 21, 2009 5.872 6.036 5.662 6.036 79,976 +0.15(+2.48%)
Apr 20, 2009 6.236 6.382 5.817 5.890 343,820 -0.60(-9.27%)
Apr 17, 2009 6.510 6.738 6.264 6.492 327,154 +0.02(+0.28%)
Apr 16, 2009 6.473 6.729 6.300 6.473 207,051 +0.16(+2.60%)
Apr 15, 2009 6.245 6.382 6.209 6.309 366,821 +0.07(+1.17%)
Apr 14, 2009 6.145 6.473 6.054 6.236 253,873 +0.04(+0.59%)
Apr 13, 2009 6.227 6.610 5.981 6.200 184,841 -0.15(-2.30%)
Apr 09, 2009 5.553 6.382 5.553 6.346 362,812 +0.90(+16.58%)
Apr 08, 2009 5.288 5.562 4.996 5.443 225,805 +0.19(+3.65%)
Apr 07, 2009 5.616 5.671 5.215 5.252 264,079 -0.50(-8.72%)
Apr 06, 2009 5.708 6.018 5.598 5.753 244,691 -0.04(-0.63%)
Apr 03, 2009 5.279 5.881 5.279 5.790 240,498 +0.52(+9.86%)
Apr 02, 2009 4.851 5.653 4.851 5.270 302,862 +0.57(+12.02%)
Apr 01, 2009 4.613 5.042 4.536 4.705 227,992 +0.00(+0.00%)
Mar 31, 2009 4.686 4.778 4.529 4.705 202,559 +0.07(+1.57%)
Mar 30, 2009 4.313 4.750 4.149 4.632 237,265 +0.27(+6.28%)
Mar 26, 2009 4.112 4.395 4.112 4.358 177,539 +0.31(+7.66%)
Mar 25, 2009 3.911 4.194 3.711 4.048 143,539 +0.16(+4.23%)
Mar 24, 2009 4.012 4.139 3.848 3.884 122,231 -0.19(-4.70%)
Mar 23, 2009 3.756 4.413 3.419 4.076 306,449 +0.12(+3.00%)
Mar 20, 2009 4.294 4.413 3.930 3.957 178,225 -0.28(-6.67%)
Mar 19, 2009 4.504 4.522 4.048 4.240 116,499 -0.20(-4.52%)
Mar 18, 2009 4.386 4.477 4.158 4.440 85,109 +0.05(+1.04%)
Mar 17, 2009 4.285 4.395 3.975 4.395 121,136 +0.09(+2.12%)
Mar 16, 2009 4.750 4.851 4.276 4.303 96,836 -0.40(-8.53%)
Mar 13, 2009 4.951 4.969 4.686 4.705 144,535 -0.20(-4.09%)
Mar 12, 2009 4.303 4.951 4.213 4.905 132,616 +0.57(+13.03%)
Mar 11, 2009 4.176 4.495 4.039 4.340 153,667 +0.32(+7.94%)
Mar 10, 2009 3.720 4.094 3.465 4.021 159,886 +0.37(+10.25%)
Mar 09, 2009 3.373 3.966 3.348 3.647 168,349 +0.18(+5.26%)
Mar 06, 2009 3.674 3.843 3.273 3.465 200,519 -0.20(-5.47%)
Mar 05, 2009 4.130 4.340 3.656 3.665 170,573 -0.41(-10.07%)
Mar 04, 2009 4.413 4.576 4.039 4.076 207,212 -0.97(-19.17%)
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.