$25.17 +0.52 (%) Monarch Casino & Resort Inc - NASDAQ

Sep. 30, 2016 | 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
9/30/201624.8325.3624.5025.1750,159
9/29/201625.4325.4324.6224.6518,617
9/28/201624.6924.9624.6924.9539,350
9/27/201624.4124.7924.2024.7750,249
9/26/201624.0024.3123.6624.2667,694
9/23/201623.9524.2023.4823.9327,400
9/22/201623.7924.0423.6424.0139,205
9/21/201623.4623.8223.3523.7472,943
9/20/201623.7223.9623.1123.2764,211
9/19/201623.0924.2422.9923.6947,295
9/16/201622.9623.1122.8122.9051,568
9/15/201622.8123.1522.5322.9134,276
9/14/201622.7222.8622.3322.4146,173
9/13/201623.2323.3522.7822.8635,026
9/12/201623.2023.6323.2023.5032,016
9/9/201623.7823.9023.3123.3128,244
9/8/201624.2224.2923.7624.0222,617
9/7/201624.1024.2023.9424.1726,768
9/6/201623.8624.1823.5024.1128,495
9/2/201623.7424.1323.4223.8328,926
9/1/201623.7023.8423.3323.6325,955
8/31/201623.7424.1123.3023.7954,485
8/30/201623.4723.6423.2323.6116,684
8/29/201623.5223.7123.2123.5833,031
8/26/201623.7224.0023.4123.5731,756
8/25/201623.6523.7823.5923.7026,611
8/24/201623.9023.9023.5223.5527,434
8/23/201624.0224.2123.9323.9923,566
8/22/201623.9224.0223.6923.9420,169
8/19/201624.2224.5023.9524.0840,120
8/18/201624.2124.4524.1224.2062,313
8/17/201624.1824.3623.6924.1849,353
8/16/201623.5524.0723.5223.9237,678
8/15/201623.9824.0323.7823.9147,870
8/12/201623.9924.0023.8023.9436,215
8/11/201623.9224.0723.8223.9733,566
8/10/201623.8324.1723.6223.81150,686
8/9/201623.2123.8323.2123.8030,691
8/8/201623.5323.5822.9823.2777,782
8/5/201623.1323.5923.1223.5434,182
8/4/201623.3423.3422.9123.0834,690
8/3/201623.3323.3323.0323.2523,227
8/2/201623.5823.5823.0623.2523,039
8/1/201623.3823.6523.1123.5241,037
7/29/201623.4223.5623.0523.3334,856
7/28/201623.2023.5523.0223.4027,124
7/27/201623.7123.7123.1823.3737,791
7/26/201623.7024.0223.6523.7424,059
7/25/201623.8023.8223.2923.6756,852
7/22/201623.2523.9123.1123.6957,405
7/21/201623.7523.9522.8523.2178,458
7/20/201623.5823.7222.8423.5841,769
7/19/201623.5523.8023.3123.3931,954
7/18/201623.3224.0223.1523.55136,853
7/15/201623.3423.5322.7623.3667,207
7/14/201623.1323.5122.8623.1181,964
7/13/201622.1923.0322.1723.0344,163
7/12/201622.3522.7622.1622.1744,811
7/11/201621.6722.5421.6122.2456,303
7/8/201621.5722.2520.9421.6346,373
7/7/201622.2322.9321.2221.4630,812
7/6/201621.6022.1721.1722.0937,706
7/5/201621.5722.0321.5121.6732,822
7/1/201622.4822.5021.6521.7832,071
6/30/201620.7221.9720.7221.9777,714
6/29/201620.7421.1720.4520.7676,167
6/28/201621.2821.4220.3520.6047,929
6/27/201621.2621.4820.9521.0342,951
6/24/201621.7522.1021.2821.84118,226
6/23/201622.5122.7122.3922.6736,968
6/22/201622.3422.7822.0822.1928,974
6/21/201622.9623.0222.2822.4025,334
6/20/201622.4923.1522.4923.0151,326
6/17/201622.6623.2222.1722.2598,604
6/16/201622.4422.7421.5722.6953,028
6/15/201622.5322.7422.3422.6441,741
6/14/201622.4422.9122.1622.5047,893
6/13/201622.4522.8521.3922.4040,929
6/10/201621.6622.7921.5222.5371,698
6/9/201621.6721.9321.6421.8730,918
6/8/201621.5221.8921.5021.8551,600
6/7/201621.4821.8021.3521.5036,929
6/6/201621.6522.0221.4721.77163,594
6/3/201621.7121.9321.2521.7638,115
6/2/201621.1921.7921.1921.7132,645
6/1/201620.9221.5220.9221.3536,673
5/31/201621.3221.6321.0121.1261,970
5/27/201621.0821.4221.0121.4055,055
5/26/201620.5521.2520.1521.1568,776
5/25/201620.5520.8420.2320.6244,578
5/24/201619.7320.6919.5820.60134,707
5/23/201619.6019.7519.2919.6061,828
5/20/201619.3719.7119.3219.6543,389
5/19/201619.0919.4819.0519.3630,583
5/18/201619.2420.0119.2019.5340,958
5/17/201620.0320.0319.1419.4238,435
5/16/201619.9620.2319.8120.1441,829
5/13/201619.9420.1519.8220.0033,193
5/12/201619.8720.1819.2520.02114,621
5/11/201620.1520.3319.3419.9254,657
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center