$18.62 +0.41 (%) Monarch Casino & Resort Inc - NASDAQ

Feb. 12, 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
2/12/201618.4118.7018.0718.6237,041
2/11/201617.9318.4317.9018.2120,883
2/10/201618.1118.6218.0518.3038,176
2/9/201617.6918.3917.3918.0152,081
2/8/201617.3518.2017.2917.9639,403
2/5/201619.3419.3417.8117.8372,427
2/4/201619.8020.2019.1719.2931,428
2/3/201620.4820.9019.6019.8348,662
2/2/201620.8420.8420.1920.3538,169
2/1/201620.7421.4820.3720.9874,045
1/29/201620.5221.1320.4320.70106,951
1/28/201620.5320.7020.2620.5237,865
1/27/201620.7320.7920.1420.3750,607
1/26/201619.6620.9219.6620.8954,113
1/25/201620.0020.0119.3319.5243,109
1/22/201619.7720.6219.5120.0089,050
1/21/201620.4420.4419.4719.5140,553
1/20/201619.8920.7719.4020.3563,644
1/19/201621.4521.4519.9520.1446,414
1/15/201620.5221.2520.2721.1840,793
1/14/201620.9021.2420.4021.0539,582
1/13/201621.6521.8420.6520.8866,809
1/12/201621.6521.8721.1521.6153,489
1/11/201621.9322.2821.2821.6743,998
1/8/201622.0022.4421.8321.93108,927
1/7/201622.2822.5521.8421.9872,707
1/6/201622.3622.9222.1722.58101,293
1/5/201622.6023.0922.0822.5863,295
1/4/201622.3422.9021.6022.6080,542
12/31/201523.1323.2722.7222.72139,741
12/30/201523.1523.2522.8923.0941,919
12/29/201523.2523.3922.9523.2558,882
12/28/201523.2423.5422.9823.2257,313
12/24/201523.0023.5122.9023.3882,307
12/23/201522.3623.0622.3022.8140,738
12/22/201522.0922.4621.8522.4066,362
12/21/201521.9222.2521.9222.1539,477
12/18/201521.8222.2121.4221.92252,297
12/17/201522.3622.3621.2822.2961,217
12/16/201521.6622.3121.2022.2042,188
12/15/201522.2522.2521.0921.6235,051
12/14/201522.6822.6822.0022.1669,400
12/11/201521.8522.5718.9822.3084,217
12/10/201522.0022.6321.8822.2494,506
12/9/201522.0722.4922.0022.0547,548
12/8/201522.4522.7922.0122.1637,425
12/7/201522.0722.3421.9322.2456,519
12/4/201522.0222.3022.0222.1417,311
12/3/201522.6622.6721.6722.0152,775
12/2/201522.7222.8421.8922.6567,077
12/1/201522.5622.7522.1622.6190,934
11/30/201522.6022.6022.3422.4266,317
11/27/201522.4422.5921.1222.5021,711
11/25/201522.4622.5022.1922.4820,019
11/24/201522.3222.4822.0022.4122,477
11/23/201522.4322.5021.5322.4546,427
11/20/201522.3022.6422.0122.4167,378
11/19/201522.2122.3821.5722.2635,334
11/18/201522.0122.2521.9822.2129,695
11/17/201522.1622.2121.9922.0633,229
11/16/201522.0022.3121.7622.1345,890
11/13/201521.9622.4221.9622.0561,555
11/12/201522.3022.4222.0122.0435,800
11/11/201522.4922.6422.3122.4539,267
11/10/201522.3422.5122.2522.5074,868
11/9/201522.5022.5622.1322.3556,184
11/6/201522.4122.7422.3522.6835,178
11/5/201522.6622.7122.3522.4238,330
11/4/201522.7522.7522.2722.6035,114
11/3/201522.0822.7221.7022.4942,209
11/2/201522.0022.5121.9022.0893,109
10/30/201522.0822.7021.7721.94148,855
10/29/201522.0022.1021.8322.0065,724
10/28/201522.1722.2721.3321.9465,335
10/27/201521.8322.3921.6921.99186,669
10/26/201521.0822.0020.5521.96114,586
10/23/201518.4321.2518.4320.99460,751
10/22/201517.8518.0817.5618.0038,485
10/21/201517.8117.8817.5517.6244,210
10/20/201518.0118.0117.6117.8320,209
10/19/201517.9918.2017.8117.9499,708
10/16/201518.0818.0817.9018.0016,437
10/15/201518.0918.2717.9018.0028,961
10/14/201517.9618.1917.9018.0025,224
10/13/201517.8218.1417.8217.9819,033
10/12/201517.8618.3317.8018.0049,490
10/9/201518.0218.1317.9017.9424,434
10/8/201517.9818.1417.8518.0032,298
10/7/201517.9918.2117.9218.0160,419
10/6/201518.3318.4517.6517.9147,743
10/5/201518.1718.5217.8618.2754,771
10/2/201517.7318.1117.5818.0030,329
10/1/201518.0518.2317.2117.8435,544
9/30/201517.6318.0317.3017.9727,892
9/29/201517.5519.3816.7217.4728,331
9/28/201518.0618.3017.1417.5333,689
9/25/201518.6018.6718.0318.1756,874
9/24/201518.4218.8818.4218.5093,366
9/23/201518.5318.6218.3018.4955,621
9/22/201518.4118.6118.0118.3841,816
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center