$13.14 +0.01 (%) Monarch Casino & Resort Inc - NASDAQ

Sep. 19, 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center