$16.69 +0.14 (%) Monarch Casino & Resort Inc - NASDAQ

Dec. 19, 2014 | 09:55 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MCRI historical data

Date Open High Low Close Volume
12/18/201416.2316.5916.1416.5525,141
12/17/201415.3616.2315.3616.2240,966
12/16/201415.1615.9615.1615.5650,045
12/15/201416.2016.2315.6415.6754,875
12/12/201416.0516.3015.3516.1528,514
12/11/201416.2316.4816.0716.3018,383
12/10/201416.8516.8716.1716.1918,352
12/9/201416.3917.0516.2916.8444,744
12/8/201416.4816.6816.4516.6547,791
12/5/201416.2816.6416.2516.5924,199
12/4/201416.5016.5016.0816.2827,531
12/3/201416.5416.8415.4516.5725,458
12/2/201416.0316.8215.8316.6829,219
12/1/201416.4316.4315.9716.0337,158
11/28/201416.9716.9716.4216.5611,194
11/26/201416.8616.8616.6716.7831,187
11/25/201417.0117.0916.7316.778,371
11/24/201416.7416.9116.5016.8727,650
11/21/201417.3317.3316.6016.7519,738
11/20/201416.9317.2016.9317.1573,199
11/19/201417.2517.2516.8017.0766,549
11/18/201417.1617.3717.0817.2050,530
11/17/201416.9017.1316.3017.0542,852
11/14/201417.1317.1716.8316.9831,181
11/13/201417.1617.7317.0017.1997,168
11/12/201416.8117.2216.8117.0465,533
11/11/201416.6516.9016.5916.8413,493
11/10/201416.5416.6016.4316.5915,801
11/7/201416.3716.4516.2916.4519,927
11/6/201416.1716.5015.8716.5019,987
11/5/201416.5016.5015.7816.2320,327
11/4/201416.4616.5016.2816.4216,212
11/3/201416.3116.5015.9516.4969,614
10/31/201416.1616.7014.9616.2751,579
10/30/201414.8715.8014.8515.7636,005
10/29/201414.3114.7914.2014.7924,934
10/28/201413.4614.3613.1114.3534,755
10/27/201413.3813.5713.3213.4516,276
10/24/201413.4613.7913.2213.4530,314
10/23/201412.3013.4012.2613.3542,927
10/22/201412.2512.3812.0112.0415,143
10/21/201412.2812.3711.8612.3218,883
10/20/201412.8712.8712.1112.1836,505
10/17/201412.1512.4511.6612.33118,607
10/16/201411.5812.0211.4511.9822,510
10/15/201411.5311.7511.2211.6829,112
10/14/201411.4411.9011.4311.7529,610
10/13/201411.3811.5211.2711.3219,361
10/10/201411.4411.7011.2311.3219,845
10/9/201412.0312.0311.4711.5216,154
10/8/201411.9712.0911.6512.0840,692
10/7/201412.4012.4211.9411.9615,192
10/6/201412.6112.6112.4012.4112,038
10/3/201412.5212.7312.4012.6216,231
10/2/201411.4712.4911.4712.3817,818
10/1/201411.9111.9211.4611.5157,527
9/30/201412.5012.5011.9011.9148,318
9/29/201412.6312.7612.1112.4354,614
9/26/201412.9112.9312.6912.8322,807
9/25/201413.0213.0212.8612.9131,301
9/24/201413.0813.1012.8513.0818,591
9/23/201412.9813.0812.9113.0226,483
9/22/201413.0113.1312.8113.0041,940
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center