Skip to main content

Monarch Casino (NQ: MCRI )

67.30 +0.26 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 60.59 62.58 59.01 62.39 257,835 +1.88(+3.10%)
May 27, 2022 60.49 61.58 58.90 60.51 192,726 +0.37(+0.61%)
May 26, 2022 58.93 61.31 56.20 60.15 256,992 -0.56(-0.92%)
May 25, 2022 58.20 61.25 58.20 60.71 64,970 +2.52(+4.33%)
May 24, 2022 59.76 60.46 56.97 58.19 90,925 -2.11(-3.51%)
May 23, 2022 61.24 61.24 59.74 60.30 76,460 -0.51(-0.83%)
May 20, 2022 60.62 60.81 59.17 60.81 76,422 +1.00(+1.68%)
May 19, 2022 59.11 60.94 59.08 59.81 91,358 +0.04(+0.06%)
May 18, 2022 62.11 62.34 58.33 59.77 109,083 -3.31(-5.25%)
May 17, 2022 63.60 64.07 62.62 63.08 64,690 +0.66(+1.06%)
May 16, 2022 62.82 63.36 62.07 62.42 60,545 -0.85(-1.34%)
May 13, 2022 60.77 63.82 60.77 63.26 85,009 +3.45(+5.76%)
May 12, 2022 58.91 61.08 57.87 59.82 138,518 +0.61(+1.03%)
May 11, 2022 60.85 62.62 58.93 59.21 117,228 -1.81(-2.97%)
May 10, 2022 60.85 61.46 59.06 61.02 114,860 +0.84(+1.39%)
May 09, 2022 62.53 62.53 59.74 60.18 129,334 -2.96(-4.69%)
May 06, 2022 63.58 64.04 62.23 63.14 113,399 -0.64(-1.01%)
May 05, 2022 64.45 64.45 62.73 63.79 162,365 -1.42(-2.17%)
May 04, 2022 65.70 65.85 62.83 65.20 138,329 -0.50(-0.76%)
May 03, 2022 65.60 66.44 64.33 65.70 70,893 -0.28(-0.42%)
May 02, 2022 64.84 66.00 63.91 65.98 73,668 +1.47(+2.28%)
Apr 29, 2022 65.35 66.83 63.92 64.51 83,650 -1.06(-1.61%)
Apr 28, 2022 65.50 66.83 64.11 65.56 81,023 +0.82(+1.26%)
Apr 27, 2022 65.48 66.40 64.36 64.74 124,792 -0.75(-1.15%)
Apr 26, 2022 69.76 69.76 65.14 65.50 170,956 -4.77(-6.79%)
Apr 25, 2022 66.47 70.40 66.06 70.27 221,931 +3.66(+5.49%)
Apr 22, 2022 69.35 69.61 66.57 66.61 243,353 -2.36(-3.43%)
Apr 21, 2022 76.35 79.75 65.79 68.97 847,545 -16.62(-19.41%)
Apr 20, 2022 84.42 86.68 83.38 85.59 170,375 +2.09(+2.50%)
Apr 19, 2022 80.49 83.85 80.49 83.50 175,649 +3.56(+4.45%)
Apr 18, 2022 79.25 80.31 78.80 79.94 65,003 +0.28(+0.35%)
Apr 14, 2022 79.25 80.08 78.98 79.67 51,200 +0.74(+0.94%)
Apr 13, 2022 76.49 79.55 76.49 78.92 51,701 +2.19(+2.85%)
Apr 12, 2022 77.25 78.11 76.33 76.74 54,713 +0.40(+0.53%)
Apr 11, 2022 76.00 77.40 75.17 76.33 65,566 -0.31(-0.41%)
Apr 08, 2022 78.27 78.46 76.59 76.64 46,761 -1.50(-1.92%)
Apr 07, 2022 78.67 78.67 76.79 78.14 72,425 -0.44(-0.56%)
Apr 06, 2022 79.42 79.73 77.06 78.58 103,446 -1.39(-1.74%)
Apr 05, 2022 81.65 81.87 79.84 79.97 45,653 -1.79(-2.19%)
Apr 04, 2022 80.79 81.78 80.06 81.77 77,605 +1.03(+1.28%)
Apr 01, 2022 80.42 80.99 80.00 80.74 73,998 +0.52(+0.65%)
Mar 31, 2022 80.18 81.90 80.06 80.21 94,779 -0.05(-0.06%)
Mar 30, 2022 80.82 81.07 79.76 80.26 63,234 -0.52(-0.65%)
Mar 29, 2022 79.78 81.77 79.08 80.78 224,632 +1.86(+2.35%)
Mar 28, 2022 78.84 79.31 78.16 78.92 61,233 +0.01(+0.01%)
Mar 25, 2022 79.14 79.80 78.45 78.91 40,808 -0.25(-0.31%)
Mar 24, 2022 78.02 79.42 77.19 79.16 40,944 +1.13(+1.45%)
Mar 23, 2022 78.01 78.57 77.52 78.03 46,714 -0.26(-0.33%)
Mar 22, 2022 78.50 79.60 77.34 78.29 135,702 +0.32(+0.41%)
Mar 21, 2022 78.80 79.60 77.66 77.97 121,856 -1.48(-1.86%)
Mar 18, 2022 78.51 79.77 77.97 79.45 146,862 +0.92(+1.17%)
Mar 17, 2022 79.03 79.54 77.00 78.53 86,204 -0.32(-0.41%)
Mar 16, 2022 78.33 79.53 77.00 78.85 143,158 +0.79(+1.01%)
Mar 15, 2022 75.18 78.14 73.52 78.06 152,553 +2.98(+3.97%)
Mar 14, 2022 75.38 75.53 74.00 75.08 107,946 +0.23(+0.31%)
Mar 11, 2022 75.22 75.77 74.54 74.85 84,110 +0.31(+0.42%)
Mar 10, 2022 72.90 74.91 72.58 74.54 67,749 +0.77(+1.05%)
Mar 09, 2022 73.69 74.62 72.97 73.77 81,475 +1.56(+2.17%)
Mar 08, 2022 70.77 73.95 69.55 72.20 134,477 +1.43(+2.03%)
Mar 07, 2022 75.22 76.52 70.03 70.77 149,932 -4.94(-6.52%)
Mar 04, 2022 74.29 75.87 73.13 75.71 112,204 +0.44(+0.59%)
Mar 03, 2022 75.37 75.40 73.74 75.26 183,169 +0.20(+0.27%)
Mar 02, 2022 70.63 75.22 70.63 75.06 227,357 +4.94(+7.04%)
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.