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

Monarch Casino (NQ: MCRI )

78.92 -0.02 (-0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Jul 30, 2004 3.558 3.704 3.558 3.677 67,123 +0.10(+2.74%)
Jul 29, 2004 3.442 3.590 3.442 3.579 27,200 +0.07(+1.95%)
Jul 28, 2004 3.305 3.510 3.305 3.510 113,846 +0.24(+7.39%)
Jul 27, 2004 3.141 3.348 3.136 3.269 52,865 +0.15(+4.98%)
Jul 26, 2004 3.066 3.114 3.066 3.114 8,993 +0.03(+1.11%)
Jul 23, 2004 3.148 3.150 3.079 3.079 6,580 +0.00(+0.07%)
Jul 22, 2004 3.063 3.127 3.063 3.077 1,535 -0.03(-0.81%)
Jul 21, 2004 3.086 3.105 3.084 3.102 2,193 +0.00(+0.07%)
Jul 20, 2004 3.095 3.100 3.095 3.100 438 -0.02(-0.73%)
Jul 19, 2004 3.089 3.150 3.084 3.123 6,580 -0.00(-0.07%)
Jul 16, 2004 3.166 3.166 3.125 3.125 3,729 -0.04(-1.30%)
Jul 15, 2004 3.166 3.191 3.166 3.166 2,851 -0.03(-0.86%)
Jul 14, 2004 3.166 3.193 3.166 3.193 8,554 +0.07(+2.26%)
Jul 13, 2004 3.105 3.123 3.100 3.123 8,993 -0.03(-0.80%)
Jul 12, 2004 2.963 3.168 2.952 3.148 10,967 +0.00(+0.00%)
Jul 09, 2004 3.125 3.148 3.125 3.148 877 -0.10(-3.01%)
Jul 08, 2004 2.977 3.260 2.977 3.246 19,742 +0.07(+2.06%)
Jul 07, 2004 3.364 3.364 3.180 3.180 877 +0.02(+0.58%)
Jul 06, 2004 3.191 3.282 3.161 3.161 10,309 -0.10(-3.01%)
Jul 02, 2004 3.259 3.260 3.244 3.260 5,703 -0.01(-0.35%)
Jul 01, 2004 3.191 3.271 3.191 3.271 11,406 +0.06(+1.77%)
Jun 30, 2004 3.166 3.257 3.166 3.214 19,084 +0.02(+0.50%)
Jun 29, 2004 3.134 3.282 3.130 3.198 21,058 +0.00(+0.00%)
Jun 28, 2004 3.148 3.200 3.146 3.198 13,161 +0.00(+0.00%)
Jun 25, 2004 3.134 3.239 3.041 3.198 23,690 +0.12(+4.00%)
Jun 24, 2004 3.034 3.077 3.034 3.075 14,038 +0.00(+0.08%)
Jun 23, 2004 3.364 3.364 3.038 3.072 17,109 -0.03(-1.04%)
Jun 22, 2004 3.152 3.187 3.105 3.105 2,851 -0.05(-1.45%)
Jun 21, 2004 3.148 3.157 3.146 3.150 3,729 -0.02(-0.58%)
Jun 18, 2004 3.280 3.280 3.168 3.168 1,316 -0.07(-2.04%)
Jun 17, 2004 3.182 3.234 3.182 3.234 877 +0.05(+1.57%)
Jun 16, 2004 3.157 3.184 3.157 3.184 1,096 +0.01(+0.29%)
Jun 15, 2004 3.173 3.282 3.171 3.175 14,258 -0.11(-3.26%)
Jun 14, 2004 3.191 3.291 3.187 3.282 25,006 +0.05(+1.48%)
Jun 10, 2004 3.214 3.234 3.205 3.234 8,554 +0.01(+0.42%)
Jun 09, 2004 3.221 3.234 3.214 3.221 13,380 +0.04(+1.29%)
Jun 08, 2004 3.223 3.223 3.150 3.180 6,800 -0.01(-0.29%)
Jun 07, 2004 3.189 3.189 3.109 3.189 19,961 +0.01(+0.29%)
Jun 04, 2004 3.164 3.189 3.164 3.180 14,697 +0.01(+0.22%)
Jun 03, 2004 3.171 3.173 3.171 3.173 2,632 +0.02(+0.51%)
Jun 02, 2004 3.029 3.157 3.029 3.157 11,187 +0.03(+0.95%)
Jun 01, 2004 3.189 3.189 3.120 3.127 14,916 -0.09(-2.90%)
May 28, 2004 3.353 3.353 3.139 3.221 14,038 +0.02(+0.71%)
May 27, 2004 3.248 3.353 3.111 3.198 13,161 +0.11(+3.70%)
May 26, 2004 3.116 3.136 3.077 3.084 9,871 -0.06(-1.89%)
May 25, 2004 3.029 3.171 3.029 3.143 13,380 -0.10(-3.23%)
May 24, 2004 3.029 3.248 3.029 3.248 10,967 +0.00(+0.00%)
May 21, 2004 3.143 3.248 3.134 3.248 30,052 +0.10(+3.34%)
May 20, 2004 3.127 3.146 3.116 3.143 15,355 +0.04(+1.40%)
May 19, 2004 3.095 3.100 3.095 3.100 1,535 +0.03(+1.12%)
May 18, 2004 3.084 3.111 3.066 3.066 15,574 +0.01(+0.22%)
May 17, 2004 3.029 3.077 3.029 3.059 5,483 -0.02(-0.59%)
May 14, 2004 3.168 3.168 2.986 3.077 57,691 -0.09(-2.88%)
May 13, 2004 3.077 3.168 3.077 3.168 5,045 +0.00(+0.00%)
May 12, 2004 3.248 3.319 3.052 3.168 54,620 -0.08(-2.39%)
May 11, 2004 3.234 3.246 3.203 3.246 4,387 -0.05(-1.59%)
May 10, 2004 3.544 3.558 3.146 3.298 82,917 -0.22(-6.28%)
May 07, 2004 3.544 3.544 3.351 3.519 25,006 +0.10(+2.86%)
May 06, 2004 3.362 3.442 3.326 3.421 21,716 -0.16(-4.52%)
May 05, 2004 3.360 3.631 3.360 3.583 30,271 +0.08(+2.34%)
May 04, 2004 3.376 3.510 3.376 3.501 48,039 +0.11(+3.36%)
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.