$25.65 +0.10 (%) Monarch Casino & Resort Inc - NASDAQ

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MCRI historical data

Date Open High Low Close Volume
12/2/201625.4126.0025.3425.6535,180
12/1/201624.9325.5524.9325.5572,523
11/30/201626.2526.2524.8324.88144,214
11/29/201626.0126.4225.9026.2932,399
11/28/201625.9526.3525.7525.9148,107
11/25/201626.0426.1325.8026.0821,137
11/23/201625.8926.1025.6725.9044,843
11/22/201624.9926.1524.8725.82213,094
11/21/201625.2225.5024.6024.69145,910
11/18/201624.8025.2324.8025.2163,172
11/17/201624.4925.0024.3924.9145,709
11/16/201624.7724.9424.3924.4547,274
11/15/201624.6924.9924.4224.7971,491
11/14/201625.0025.0024.5924.8352,118
11/11/201624.1224.9922.9924.8659,448
11/10/201623.9024.4122.5324.0856,294
11/9/201622.7523.6322.3723.5638,127
11/8/201622.9623.0922.4423.0323,334
11/7/201623.4323.4322.7022.9136,478
11/4/201622.8423.1622.5922.8842,930
11/3/201623.0823.1722.6622.7033,622
11/2/201622.9723.1422.8022.9230,475
11/1/201623.8023.8022.3223.0844,575
10/31/201623.5223.8421.1323.6544,925
10/28/201623.9524.0923.0023.4451,739
10/27/201624.2524.3123.8924.0439,326
10/26/201625.2026.1323.2524.06331,846
10/25/201624.2424.5723.0123.1942,966
10/24/201623.8224.3923.8224.1056,394
10/21/201623.3723.8323.0923.6456,170
10/20/201623.7424.0523.5223.5729,870
10/19/201624.4324.4323.1723.9955,662
10/18/201624.0124.0123.5223.7334,027
10/17/201623.9023.9023.7023.7310,256
10/14/201624.1924.9323.4423.9238,839
10/13/201624.5524.6123.9024.1435,700
10/12/201624.7524.8524.6324.7218,438
10/11/201625.2825.4024.7024.7917,282
10/10/201625.0625.5525.0625.2869,025
10/7/201625.1725.1724.8324.938,730
10/6/201625.0325.2424.6825.1414,180
10/5/201625.0325.3024.8325.1419,728
10/4/201624.9625.4624.8224.9229,187
10/3/201625.1725.3324.7825.0138,386
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center