$18.37 -0.19 (%) Monarch Casino & Resort Inc - NASDAQ

Mar. 3, 2015 | 09:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MCRI historical data

Date Open High Low Close Volume
5/24/201011.4811.7711.2811.3221,700
5/21/201011.0011.4610.7711.3336,700
5/20/201011.6611.7511.1811.2235,900
5/19/201012.1812.2011.8512.0420,100
5/18/201012.3612.4812.1412.2137,300
5/17/201012.2512.3511.9212.3335,800
5/14/201012.1912.2211.7812.1732,000
5/13/201011.9512.2111.8812.2046,400
5/12/201011.7612.0311.6312.0363,500
5/11/201011.2212.0510.3111.8550,000
5/10/201011.3811.5810.8811.3761,200
5/7/201010.9611.6410.4910.73126,800
5/6/201011.9612.1110.8811.1044,300
5/5/201011.7912.2611.5912.0130,700
5/4/201012.0612.1311.7711.8638,000
5/3/201011.7012.3211.4312.3043,300
4/30/201012.2212.2811.5911.6449,600
4/29/201012.0212.2511.9212.1750,200
4/28/201011.7112.0711.5512.0595,500
4/27/201011.7511.8511.0611.4458,700
4/26/201011.7112.0811.7111.8532,100
4/23/201011.0511.9711.0511.6965,900
4/22/201010.6611.4810.6611.1693,400
4/21/20109.7810.299.6710.1662,200
4/20/20109.349.829.349.8221,800
4/19/20109.359.599.289.3338,400
4/16/20109.529.719.339.3953,100
4/15/20109.719.719.469.5226,400
4/14/20109.489.739.429.6927,500
4/13/20109.239.459.239.329,200
4/12/20109.259.399.089.2712,100
4/9/20109.159.478.859.3137,800
4/8/20108.919.318.809.1523,600
4/7/20108.939.178.889.0322,500
4/6/20109.029.298.788.9718,300
4/5/20108.799.198.799.0524,900
4/1/20108.628.908.518.7820,300
3/31/20108.808.938.508.5023,200
3/30/20108.908.998.818.8614,400
3/29/20109.329.328.738.8648,000
3/26/20109.229.599.229.2733,500
3/25/20109.309.579.179.2134,000
3/24/20109.369.439.259.2520,200
3/23/20109.279.469.189.3732,400
3/22/20108.609.248.329.2238,500
3/19/20108.458.658.288.64102,700
3/18/20108.238.578.238.3823,800
3/17/20107.958.257.958.21149,400
3/16/20107.907.957.707.9122,800
3/15/20107.987.997.807.9293,700
3/12/20108.248.247.887.9727,600
3/11/20108.168.287.897.9965,500
3/10/20108.348.537.918.2553,200
3/9/20108.368.518.258.3655,300
3/8/20108.388.568.348.4222,700
3/5/20107.968.437.838.3447,700
3/4/20107.808.027.807.9440,100
3/3/20107.757.877.647.8039,000
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center