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

Monarch Casino (NQ: MCRI )

66.97 +0.37 (+0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jun 30, 2004 3.179 3.271 3.179 3.227 19,005 +0.02(+0.50%)
Jun 29, 2004 3.147 3.296 3.143 3.211 20,971 +0.00(+0.00%)
Jun 28, 2004 3.161 3.213 3.159 3.211 13,107 +0.00(+0.00%)
Jun 25, 2004 3.147 3.252 3.053 3.211 23,593 +0.12(+4.00%)
Jun 24, 2004 3.046 3.090 3.046 3.088 13,981 +0.00(+0.08%)
Jun 23, 2004 3.378 3.378 3.051 3.085 17,039 -0.03(-1.04%)
Jun 22, 2004 3.165 3.200 3.117 3.117 2,839 -0.05(-1.45%)
Jun 21, 2004 3.161 3.170 3.159 3.163 3,713 -0.02(-0.58%)
Jun 18, 2004 3.294 3.294 3.181 3.181 1,310 -0.07(-2.04%)
Jun 17, 2004 3.195 3.248 3.195 3.248 873 +0.05(+1.57%)
Jun 16, 2004 3.170 3.197 3.170 3.197 1,092 +0.01(+0.29%)
Jun 15, 2004 3.186 3.296 3.184 3.188 14,199 -0.11(-3.26%)
Jun 14, 2004 3.204 3.305 3.200 3.296 24,904 +0.05(+1.48%)
Jun 10, 2004 3.227 3.248 3.218 3.248 8,519 +0.01(+0.42%)
Jun 09, 2004 3.234 3.248 3.227 3.234 13,325 +0.04(+1.29%)
Jun 08, 2004 3.236 3.236 3.163 3.193 6,772 -0.01(-0.29%)
Jun 07, 2004 3.202 3.202 3.122 3.202 19,879 +0.01(+0.29%)
Jun 04, 2004 3.177 3.202 3.177 3.193 14,636 +0.01(+0.22%)
Jun 03, 2004 3.184 3.186 3.184 3.186 2,621 +0.02(+0.51%)
Jun 02, 2004 3.042 3.170 3.042 3.170 11,141 +0.03(+0.95%)
Jun 01, 2004 3.202 3.202 3.133 3.140 14,855 -0.09(-2.90%)
May 28, 2004 3.367 3.367 3.152 3.234 13,981 +0.02(+0.71%)
May 27, 2004 3.262 3.367 3.124 3.211 13,107 +0.11(+3.70%)
May 26, 2004 3.129 3.149 3.090 3.097 9,830 -0.06(-1.89%)
May 25, 2004 3.042 3.184 3.042 3.156 13,325 -0.11(-3.23%)
May 24, 2004 3.042 3.262 3.042 3.262 10,922 +0.00(+0.00%)
May 21, 2004 3.156 3.262 3.147 3.262 29,928 +0.11(+3.34%)
May 20, 2004 3.140 3.159 3.129 3.156 15,291 +0.04(+1.40%)
May 19, 2004 3.108 3.113 3.108 3.113 1,529 +0.03(+1.12%)
May 18, 2004 3.097 3.124 3.078 3.078 15,510 +0.01(+0.22%)
May 17, 2004 3.042 3.090 3.042 3.072 5,461 -0.02(-0.59%)
May 14, 2004 3.181 3.181 2.998 3.090 57,454 -0.09(-2.88%)
May 13, 2004 3.090 3.181 3.090 3.181 5,024 +0.00(+0.00%)
May 12, 2004 3.262 3.332 3.065 3.181 54,395 -0.08(-2.39%)
May 11, 2004 3.248 3.259 3.216 3.259 4,369 -0.05(-1.59%)
May 10, 2004 3.559 3.573 3.159 3.312 82,576 -0.22(-6.28%)
May 07, 2004 3.559 3.559 3.365 3.534 24,904 +0.10(+2.86%)
May 06, 2004 3.376 3.456 3.339 3.435 21,627 -0.16(-4.52%)
May 05, 2004 3.374 3.646 3.374 3.598 30,147 +0.08(+2.34%)
May 04, 2004 3.390 3.525 3.390 3.516 47,842 +0.11(+3.36%)
May 03, 2004 3.330 3.426 3.319 3.401 27,307 +0.07(+2.06%)
Apr 30, 2004 3.268 3.399 3.250 3.332 37,793 +0.08(+2.61%)
Apr 29, 2004 3.243 3.248 3.204 3.248 5,242 +0.04(+1.36%)
Apr 28, 2004 3.197 3.241 3.197 3.204 13,325 +0.06(+1.82%)
Apr 27, 2004 3.155 3.204 3.090 3.147 7,645 -0.01(-0.43%)
Apr 26, 2004 3.161 3.161 3.161 3.161 218 -0.05(-1.64%)
Apr 23, 2004 3.204 3.216 3.159 3.213 5,679 +0.02(+0.65%)
Apr 22, 2004 3.149 3.193 3.149 3.193 13,107 +0.05(+1.45%)
Apr 21, 2004 3.159 3.170 3.147 3.147 5,679 +0.00(+0.00%)
Apr 20, 2004 3.149 3.149 3.147 3.147 15,510 -0.01(-0.36%)
Apr 19, 2004 3.136 3.170 3.136 3.159 13,762 +0.01(+0.36%)
Apr 16, 2004 3.090 3.165 3.090 3.147 4,806 -0.00(-0.07%)
Apr 15, 2004 3.259 3.259 3.090 3.149 27,962 -0.11(-3.44%)
Apr 14, 2004 3.310 3.399 3.262 3.262 12,015 -0.09(-2.73%)
Apr 13, 2004 3.376 3.376 3.332 3.353 2,839 -0.05(-1.35%)
Apr 12, 2004 3.397 3.399 3.314 3.399 26,214 +0.00(+0.07%)
Apr 08, 2004 3.369 3.397 3.310 3.397 17,913 +0.05(+1.64%)
Apr 07, 2004 3.298 3.410 3.296 3.342 40,851 +0.07(+2.10%)
Apr 06, 2004 3.262 3.294 3.229 3.273 18,350 +0.07(+2.14%)
Apr 05, 2004 3.136 3.204 3.136 3.204 5,461 +0.02(+0.72%)
Apr 02, 2004 3.175 3.204 3.156 3.181 8,519 +0.03(+1.09%)
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.