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

Monarch Casino (NQ: MCRI )

66.60 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Jan 31, 2003 2.085 2.094 2.005 2.037 50,682 -0.01(-0.55%)
Jan 30, 2003 2.117 2.129 1.985 2.048 58,764 -0.08(-3.77%)
Jan 29, 2003 2.254 2.300 2.080 2.129 97,213 -0.16(-7.19%)
Jan 28, 2003 2.254 2.305 2.232 2.293 20,753 -0.03(-1.28%)
Jan 27, 2003 2.575 2.671 2.293 2.323 22,064 -0.02(-0.88%)
Jan 24, 2003 2.483 2.504 2.289 2.344 72,964 -0.21(-8.15%)
Jan 23, 2003 2.678 2.689 2.497 2.552 13,107 -0.04(-1.60%)
Jan 22, 2003 2.678 2.678 2.593 2.593 3,495 -0.12(-4.31%)
Jan 21, 2003 2.676 2.742 2.609 2.710 33,423 -0.01(-0.50%)
Jan 17, 2003 2.714 2.776 2.639 2.724 22,282 -0.02(-0.82%)
Jan 16, 2003 2.728 2.774 2.726 2.746 3,495 -0.04(-1.32%)
Jan 15, 2003 2.662 2.783 2.637 2.783 3,932 +0.05(+1.75%)
Jan 14, 2003 2.609 2.763 2.605 2.735 22,719 +0.01(+0.42%)
Jan 13, 2003 2.518 2.724 2.367 2.724 43,691 +0.21(+8.18%)
Jan 10, 2003 2.744 2.744 2.463 2.518 162,095 -0.25(-9.02%)
Jan 09, 2003 2.747 2.886 2.728 2.767 67,721 -0.01(-0.49%)
Jan 08, 2003 2.973 2.973 2.689 2.781 53,740 -0.19(-6.54%)
Jan 07, 2003 2.987 2.996 2.975 2.975 2,839 -0.07(-2.26%)
Jan 06, 2003 3.090 3.090 2.998 3.044 49,808 +0.00(+0.08%)
Jan 03, 2003 3.033 3.090 2.925 3.042 14,418 -0.05(-1.48%)
Jan 02, 2003 3.090 3.113 3.062 3.088 29,273 -0.05(-1.75%)
Dec 31, 2002 2.975 3.147 2.930 3.143 38,011 +0.16(+5.37%)
Dec 30, 2002 2.978 3.062 2.975 2.982 9,175 -0.05(-1.73%)
Dec 27, 2002 3.033 3.136 3.030 3.035 8,519 +0.00(+0.16%)
Dec 26, 2002 3.019 3.069 2.978 3.030 4,150 +0.10(+3.51%)
Dec 24, 2002 2.930 3.078 2.927 2.927 7,427 -0.01(-0.27%)
Dec 23, 2002 2.923 3.030 2.861 2.935 10,704 +0.03(+1.06%)
Dec 20, 2002 2.923 3.030 2.861 2.904 14,199 -0.08(-2.75%)
Dec 19, 2002 3.007 3.007 2.987 2.987 436 +0.06(+2.10%)
Dec 18, 2002 2.978 2.980 2.920 2.925 4,150 -0.05(-1.69%)
Dec 17, 2002 3.010 3.010 2.975 2.975 5,461 -0.07(-2.33%)
Dec 16, 2002 3.044 3.049 3.044 3.046 3,276 +0.00(+0.08%)
Dec 13, 2002 3.044 3.044 3.044 3.044 218 -0.04(-1.26%)
Dec 12, 2002 3.019 3.101 2.991 3.083 68,595 +0.00(+0.07%)
Dec 11, 2002 3.078 3.081 3.078 3.081 1,966 -0.02(-0.59%)
Dec 10, 2002 3.099 3.099 3.099 3.099 655 -0.03(-0.81%)
Dec 09, 2002 3.104 3.124 3.101 3.124 17,476 +0.00(+0.00%)
Dec 06, 2002 3.124 3.124 3.124 3.124 1,529 -0.00(-0.12%)
Dec 05, 2002 3.124 3.147 3.124 3.128 27,088 +0.00(+0.12%)
Dec 04, 2002 3.033 3.129 3.033 3.124 114,252 +0.09(+2.94%)
Dec 03, 2002 3.026 3.129 3.026 3.035 2,621 -0.08(-2.50%)
Dec 02, 2002 3.044 3.133 3.044 3.113 11,141 -0.02(-0.66%)
Nov 29, 2002 3.131 3.133 3.046 3.133 5,679 +0.00(+0.07%)
Nov 27, 2002 3.124 3.147 3.039 3.131 16,165 +0.08(+2.47%)
Nov 26, 2002 2.975 3.147 2.964 3.056 10,049 -0.08(-2.55%)
Nov 25, 2002 3.023 3.136 3.023 3.136 13,325 +0.03(+0.81%)
Nov 22, 2002 3.019 3.110 3.019 3.110 12,452 -0.01(-0.29%)
Nov 21, 2002 3.078 3.120 3.062 3.120 3,058 +0.03(+0.96%)
Nov 20, 2002 3.090 3.090 3.021 3.090 6,990 +0.00(+0.00%)
Nov 19, 2002 3.101 3.101 3.033 3.090 20,098 +0.01(+0.37%)
Nov 18, 2002 3.067 3.147 3.046 3.078 20,316 -0.01(-0.36%)
Nov 15, 2002 3.058 3.147 3.058 3.090 3,495 -0.02(-0.74%)
Nov 14, 2002 3.113 3.147 3.058 3.113 98,305 +0.07(+2.26%)
Nov 13, 2002 3.095 3.124 2.934 3.044 28,180 +0.02(+0.60%)
Nov 12, 2002 3.140 3.140 2.930 3.026 78,426 +0.05(+1.69%)
Nov 11, 2002 3.147 3.147 2.948 2.975 14,855 -0.16(-5.10%)
Nov 08, 2002 2.998 3.135 2.808 3.135 16,821 +0.14(+4.57%)
Nov 07, 2002 3.021 3.021 2.909 2.998 21,845 -0.11(-3.53%)
Nov 06, 2002 2.924 3.193 2.924 3.108 8,082 -0.00(-0.07%)
Nov 05, 2002 3.097 3.147 2.914 3.110 53,303 -0.00(-0.07%)
Nov 04, 2002 3.133 3.147 2.973 3.113 53,085 +0.08(+2.80%)
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.