$15.76 0.00 (%) Monarch Casino & Resort Inc - NASDAQ

Oct. 30, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MCRI historical data

Date Open High Low Close Volume
10/30/201414.8715.8014.8515.7636,005
10/29/201414.3114.7914.2014.7924,934
10/28/201413.4614.3613.1114.3534,755
10/27/201413.3813.5713.3213.4516,276
10/24/201413.4613.7913.2213.4530,314
10/23/201412.3013.4012.2613.3542,927
10/22/201412.2512.3812.0112.0415,143
10/21/201412.2812.3711.8612.3218,883
10/20/201412.8712.8712.1112.1836,505
10/17/201412.1512.4511.6612.33118,607
10/16/201411.5812.0211.4511.9822,510
10/15/201411.5311.7511.2211.6829,112
10/14/201411.4411.9011.4311.7529,610
10/13/201411.3811.5211.2711.3219,361
10/10/201411.4411.7011.2311.3219,845
10/9/201412.0312.0311.4711.5216,154
10/8/201411.9712.0911.6512.0840,692
10/7/201412.4012.4211.9411.9615,192
10/6/201412.6112.6112.4012.4112,038
10/3/201412.5212.7312.4012.6216,231
10/2/201411.4712.4911.4712.3817,818
10/1/201411.9111.9211.4611.5157,527
9/30/201412.5012.5011.9011.9148,318
9/29/201412.6312.7612.1112.4354,614
9/26/201412.9112.9312.6912.8322,807
9/25/201413.0213.0212.8612.9131,301
9/24/201413.0813.1012.8513.0818,591
9/23/201412.9813.0812.9113.0226,483
9/22/201413.0113.1312.8113.0041,940
9/19/201413.1413.3413.0213.1442,583
9/18/201413.0013.2012.7813.1319,252
9/17/201413.0513.3212.8212.9711,613
9/16/201412.9013.1312.8513.0127,713
9/15/201412.9913.1812.8013.0520,650
9/12/201413.1413.4612.9113.0516,115
9/11/201412.9413.1612.8213.1026,556
9/10/201413.0713.4912.9213.0619,661
9/9/201412.8813.2512.5713.0518,891
9/8/201412.9213.0012.7212.9465,653
9/5/201412.8912.9612.7212.8734,349
9/4/201412.8812.9912.7812.9832,958
9/3/201412.5512.9112.5512.8726,081
9/2/201412.7512.8912.2012.8832,367
8/29/201412.6112.7612.2512.7229,404
8/28/201412.4912.6512.3312.5712,000
8/27/201412.6712.6712.5012.6121,643
8/26/201412.5312.7012.2212.6918,260
8/25/201412.5712.5712.2112.5312,669
8/22/201412.4412.6412.3312.5511,765
8/21/201412.4212.5912.1112.4013,348
8/20/201412.5612.5612.3612.459,361
8/19/201412.6312.6312.4712.599,159
8/18/201412.2712.5712.2712.5712,878
8/15/201412.4612.4612.0112.1632,255
8/14/201412.4612.4612.2512.3115,468
8/13/201412.5012.5012.2812.4012,755
8/12/201412.6912.7812.5112.5821,445
8/11/201412.3613.0412.3612.7957,805
8/8/201412.1012.3412.0012.3123,751
8/7/201412.4112.4112.0512.1144,462
8/6/201412.2612.4712.2212.4016,567
8/5/201412.4312.4512.1012.3351,984
8/4/201412.3212.5012.2612.4644,642
8/1/201412.5012.5012.2612.3233,634
7/31/201412.5212.7012.4012.4835,907
7/30/201412.9612.9712.6312.6720,409
7/29/201412.9113.0112.8012.8028,732
7/28/201412.9113.1312.6212.7729,427
7/25/201413.3413.3412.5212.91119,029
7/24/201413.5914.0413.2413.5546,111
7/23/201413.7514.0713.5613.6835,254
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center