$18.67 +0.13 (%) Monarch Casino & Resort Inc - NASDAQ

Jul. 28, 2015 | 01:39 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MCRI historical data

Date Open High Low Close Volume
7/27/201518.8019.0517.2818.5455,639
7/24/201520.1520.2018.8919.0654,478
7/23/201520.0720.4919.8720.2773,209
7/22/201519.8420.1619.6219.8735,547
7/21/201520.0620.3819.7819.9025,294
7/20/201520.4320.4319.9220.0250,374
7/17/201520.8620.8620.2020.2734,038
7/16/201520.8721.1420.5220.7744,705
7/15/201520.8720.9520.5020.7964,138
7/14/201520.9021.1720.5820.9569,079
7/13/201520.7321.1220.7020.8278,969
7/10/201520.5821.0320.4020.6941,602
7/9/201520.6520.7320.0920.3932,089
7/8/201520.3721.0519.7420.2278,164
7/7/201520.6820.9220.1620.7445,691
7/6/201520.3020.9720.1920.6843,712
7/2/201520.6720.8920.2220.6026,746
7/1/201520.7021.1920.5620.7427,961
6/30/201520.0920.6019.9420.5622,955
6/29/201520.4220.6719.8320.0433,884
6/26/201520.8921.3020.1620.6773,874
6/25/201521.4521.5820.7720.9023,217
6/24/201521.7222.1321.4321.4620,601
6/23/201521.8722.0421.6521.8872,188
6/22/201522.2322.2321.7121.9534,450
6/19/201522.0322.3022.0022.1048,251
6/18/201520.8722.0419.4321.8554,388
6/17/201520.1520.9820.1520.7329,279
6/16/201519.8020.2219.8020.1524,269
6/15/201519.7420.1019.5719.8242,631
6/12/201520.0220.0219.5319.8176,092
6/11/201519.7420.0019.7420.0024,075
6/10/201519.9620.0519.7819.9141,916
6/9/201519.8919.9919.5819.7618,944
6/8/201520.0720.1019.7619.8616,099
6/5/201519.9320.1019.6620.0839,224
6/4/201519.8620.0019.8319.8830,627
6/3/201519.7119.9519.6119.9344,549
6/2/201519.6219.7519.5319.7421,208
6/1/201519.6019.7519.0419.7138,534
5/29/201519.7219.7819.1819.3847,108
5/28/201519.4019.8319.1719.7418,974
5/27/201519.5019.8819.0919.3923,468
5/26/201519.3119.5518.9119.3653,893
5/22/201519.4519.6319.3019.5120,747
5/21/201519.8219.8519.5219.5415,238
5/20/201519.8819.9519.7619.9219,234
5/19/201519.8219.9719.8119.8917,594
5/18/201519.8019.9919.2719.9461,988
5/15/201519.6819.8019.5719.8023,664
5/14/201519.6319.8019.2319.7824,869
5/13/201519.6019.7519.4619.6318,026
5/12/201519.0519.6519.0519.6441,637
5/11/201519.0319.7218.6719.5729,695
5/8/201519.0019.0518.5418.9634,637
5/7/201518.8018.9918.5618.6831,075
5/6/201518.8318.9818.4718.6718,922
5/5/201518.9618.9718.4118.6524,378
5/4/201518.8519.5418.6918.8427,266
5/1/201518.5019.1618.4818.9331,940
4/30/201518.5618.7118.0318.30102,392
4/29/201519.0719.0718.5318.6118,980
4/28/201518.4919.1718.4919.0612,133
4/27/201519.7019.8118.4218.7417,599
4/24/201519.1820.2419.1819.4533,865
4/23/201519.5620.1619.0519.2525,776
4/22/201519.3120.0018.9019.5328,423
4/21/201520.1120.3119.2719.4331,776
4/20/201518.8220.0018.8219.9622,332
4/17/201518.5218.9218.4818.7714,488
4/16/201518.8419.1218.6018.7922,494
4/15/201518.8619.0418.6418.9522,370
4/14/201518.9519.2318.5118.8924,210
4/13/201518.8719.2118.8418.9820,261
4/10/201519.2719.3019.0019.207,104
4/9/201519.2019.2018.7019.136,203
4/8/201518.9919.5317.8219.1846,915
4/7/201519.7320.0018.7218.8822,643
4/6/201519.7419.7418.9819.6325,849
4/2/201519.2820.1919.2820.1019,050
4/1/201518.9619.4517.7719.3924,842
3/31/201518.4619.2818.3919.1421,406
3/30/201518.4118.5418.2118.5119,268
3/27/201518.3018.3018.1618.3018,934
3/26/201517.6818.4617.5118.2225,311
3/25/201518.5318.5317.4517.8222,643
3/24/201518.1518.5017.9518.4215,782
3/23/201518.3918.4518.0718.1828,320
3/20/201518.4118.6718.3218.4045,201
3/19/201519.1119.1118.2118.2711,565
3/18/201518.4219.0218.3918.9123,928
3/17/201518.2318.6217.8018.5842,212
3/16/201518.0618.2917.6918.1240,590
3/13/201517.9718.4117.8717.9517,866
3/12/201518.1518.4617.9618.1120,653
3/11/201517.6518.0317.6517.9526,270
3/10/201517.4117.8917.4117.7711,221
3/9/201517.9118.1717.1017.8119,737
3/6/201517.9518.1217.7517.8011,668
3/5/201518.3018.5217.8018.1412,271
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!