$17.74 0.00 (%) Monarch Casino & Resort Inc - NASDAQ

Jan. 27, 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
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
3/2/20107.617.727.527.7239,100
3/1/20107.657.657.437.4852,300
2/26/20107.337.737.317.4548,600
2/25/20107.307.387.167.3214,400
2/24/20107.497.507.287.4218,100
2/23/20107.407.587.337.5126,400
2/22/20107.217.537.157.4018,400
2/19/20107.007.247.007.2113,800
2/18/20107.117.116.947.0036,900
2/17/20107.137.237.037.0957,500
2/16/20107.177.296.867.0955,800
2/12/20106.757.286.757.1336,900
2/11/20106.686.916.676.9126,600
2/10/20106.896.936.666.7210,000
2/9/20106.667.086.666.9226,200
2/8/20106.636.746.516.5632,700
2/5/20106.506.816.506.8125,100
2/4/20106.886.906.516.5140,800
2/3/20107.007.186.836.9625,600
2/2/20106.957.166.837.0233,900
2/1/20107.167.306.926.9729,000
1/29/20107.127.327.097.1531,800
1/28/20107.137.337.067.0726,600
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center