$19.51 -0.03 (%) Monarch Casino & Resort Inc - NASDAQ

May. 22, 2015 | 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
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
3/4/201518.5118.6918.0618.3318,579
3/3/201518.3718.7518.2218.7055,209
3/2/201518.0918.7018.0918.569,441
2/27/201518.7218.7217.8018.2017,105
2/26/201518.2818.9317.8718.6817,319
2/25/201517.0118.2816.8018.2827,693
2/24/201518.1118.1117.5318.0027,337
2/23/201518.2018.2717.9518.1214,184
2/20/201518.0018.2917.7718.2725,453
2/19/201517.8818.0117.8117.937,269
2/18/201517.6217.9917.6017.9717,790
2/17/201517.6017.9317.3017.6112,758
2/13/201517.3417.5016.9917.4413,458
2/12/201516.7517.4816.7517.3916,290
2/11/201517.1217.1216.7516.7712,975
2/10/201517.0717.2416.8617.0815,067
2/9/201516.9917.1016.8517.0121,581
2/6/201517.2517.2516.7117.0650,059
2/5/201517.2917.4717.2017.3217,260
2/4/201517.6017.6117.2117.3316,098
2/3/201517.2018.1217.2017.8115,271
2/2/201517.3117.3116.7017.0716,917
1/30/201517.4717.7117.1817.3038,900
1/29/201517.4117.6917.2417.6912,259
1/28/201517.7817.7817.2517.3119,650
1/27/201517.9617.9617.6817.7413,247
1/26/201517.6418.3017.6418.2618,121
1/23/201517.9917.9917.4817.8014,934
1/22/201517.1018.1717.1018.0452,428
1/21/201517.1617.6516.5517.0634,380
1/20/201517.5017.5016.9917.3225,361
1/16/201518.0718.2217.3817.5058,336
1/15/201518.5718.5717.8818.1519,615
1/14/201518.6518.7918.0818.5936,454
1/13/201518.9419.2918.4018.8034,757
1/12/201518.9918.9918.4718.6337,866
1/9/201518.0319.6317.7618.94106,700
1/8/201517.3118.6017.1517.95271,319
1/7/201515.8417.3015.8417.2645,238
1/6/201516.8216.9415.5915.7170,973
1/5/201516.4016.8516.3416.3832,786
1/2/201516.6417.0015.9716.5930,006
12/31/201416.5616.6616.3216.5956,708
12/30/201416.4616.8416.3416.5624,522
12/29/201416.5216.7315.3316.5411,113
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center