Monarch Casino & Resort Inc $13.80

up +0.23


22/7/2014 04:00 PM  |  NASDAQ : MCRI  
Industries : Leisure / Resorts & Casinos
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MCRI historical data

Date Open High Low Close Volume
7/22/201413.6813.9413.5913.8054,965
7/21/201414.0814.1713.5313.5728,413
7/18/201414.0014.2314.0014.1341,485
7/17/201414.1314.4314.0014.0158,236
7/16/201414.5014.5014.1714.2350,934
7/15/201414.4614.5214.2014.3578,156
7/14/201415.0515.0814.4314.5176,896
7/11/201415.3515.4214.9314.95137,412
7/10/201415.1515.5715.1515.3249,618
7/9/201415.3315.5815.1515.4040,737
7/8/201415.4215.4215.1215.31110,883
7/7/201415.8516.2315.1815.3178,309
7/3/201415.5115.9115.2315.8341,719
7/2/201415.3415.7515.3415.6585,850
7/1/201415.2415.5915.0015.31108,597
6/30/201415.1015.3514.9715.1438,933
6/27/201415.3415.6915.0415.06208,925
6/26/201415.3315.7414.9815.4719,684
6/25/201414.7815.3514.7815.2813,027
6/24/201415.0015.2414.7514.9056,320
6/23/201415.2915.3315.0015.0527,713
6/20/201415.6015.7215.0515.3097,372
6/19/201416.0516.0815.5315.6016,850
6/18/201415.4816.1015.4816.0421,942
6/17/201415.6115.9715.5615.7426,748
6/16/201415.6515.7915.3015.6821,721
6/13/201415.6316.5515.3415.6320,962
6/12/201415.4915.7015.2815.5424,651
6/11/201415.5615.7215.3315.4638,114
6/10/201415.7115.7315.5015.5936,555
6/9/201415.5915.9815.5815.7820,499
6/6/201415.8915.9915.5215.8724,047
6/5/201415.0216.0614.9615.7430,475
6/4/201415.4216.5514.8914.9741,246
6/3/201415.4516.1015.3515.4247,401
6/2/201416.3716.5315.4915.6249,538
5/30/201416.5316.7916.3516.3731,686
5/29/201416.6916.7616.2016.4615,300
5/28/201415.8516.6715.6616.5735,048
5/27/201415.6415.8515.4715.8535,542
5/23/201415.4715.5914.7515.4445,444
5/22/201415.4215.6615.3715.4117,095
5/21/201415.6815.9915.2715.3335,043
5/20/201415.3715.8214.9615.7249,636
5/19/201415.2315.5215.2315.4714,784
5/16/201414.7915.4914.7915.3530,117
5/15/201414.9415.6014.3814.7759,623
5/14/201415.8815.8815.0315.0530,077
5/13/201416.4816.4815.8615.8636,774
5/12/201415.2316.7615.2316.4752,911
5/9/201415.2215.5715.0315.4921,120
5/8/201415.4116.3015.1815.3361,759
5/7/201415.8715.8715.2215.5528,592
5/6/201415.7416.2515.7415.8030,483
5/5/201415.7416.2115.6215.7556,614
5/2/201415.9216.0015.6615.8130,007
5/1/201416.0016.1415.4715.8272,957
4/30/201415.4616.0615.4516.0436,062
4/29/201416.2416.2415.3815.5644,915
4/28/201416.2516.3015.7616.0826,301
4/25/201416.3716.6515.8716.1243,812
4/24/201416.6417.0216.1816.4339,237
4/23/201417.5918.1917.0117.0254,472
4/22/201417.4217.6017.2317.5617,120
4/21/201417.3717.5317.1817.3210,805
4/17/201417.0817.6316.6817.2419,093
4/16/201417.0117.2316.6217.0817,138
4/15/201417.0517.0916.4216.8822,688
4/14/201417.6417.7516.8017.0523,557
4/11/201417.8318.4517.5017.5726,605
4/10/201418.5518.8917.8918.0331,599
4/9/201418.0418.5817.7718.5135,454
4/8/201418.0218.3217.7917.9327,592
4/7/201417.9618.0817.7517.9452,769
4/4/201419.4219.4217.8518.0832,953
4/3/201419.5919.7118.8619.1722,063
4/2/201418.8819.7218.7019.5021,861
4/1/201418.6118.9418.5318.7831,004
3/31/201418.5318.8418.1718.5381,494
3/28/201418.5518.6218.2118.5025,562
3/27/201418.5218.8518.2418.5316,927
3/26/201418.6618.7118.2818.4439,293
3/25/201418.6718.7418.2918.5814,965
3/24/201418.7918.7917.9018.5135,147
3/21/201418.6518.7918.3218.6851,869
3/20/201418.5818.9118.0318.5156,157
3/19/201418.7619.1318.4818.569,427
3/18/201418.6518.9518.4318.7917,295
3/17/201418.7418.9918.1418.7025,430
3/14/201418.5618.8018.4718.6829,964
3/13/201418.6818.8518.5718.6717,174
3/12/201418.6718.9318.4118.6326,583
3/11/201419.3319.4018.7918.9535,486
3/10/201419.0019.3618.8019.2426,007
3/7/201419.0419.0418.7618.9217,685
3/6/201418.7519.0418.5219.0017,019
3/5/201418.4518.8918.0718.7548,561
3/4/201418.8519.0418.4818.52114,486
3/3/201418.7118.9718.1318.5540,455
2/28/201419.0619.1818.8018.8521,508
Trading Center