$15.56 -0.99 (%) Monarch Casino & Resort Inc - NASDAQ

Dec. 19, 2014 | 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
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
1/27/20107.077.187.067.0927,200
1/26/20107.397.437.067.0623,000
1/25/20107.477.697.387.4229,700
1/22/20107.717.857.457.4745,900
1/21/20107.787.847.707.7543,400
1/20/20107.597.997.597.7632,200
1/19/20107.638.067.638.0243,600
1/15/20107.827.877.617.6437,841
1/14/20107.717.877.687.7927,100
1/13/20107.618.027.547.7150,100
1/12/20107.808.027.547.6048,900
1/11/20108.078.107.827.8616,300
1/8/20108.208.207.938.0053,400
1/7/20108.198.267.798.2564,700
1/6/20108.248.448.058.1631,300
1/5/20108.498.748.118.2869,700
1/4/20108.168.508.058.5032,500
12/31/20098.178.208.078.1011,400
12/30/20097.948.167.768.1615,100
12/29/20097.958.007.607.9520,700
12/28/20098.108.107.827.9125,800
12/24/20097.998.107.928.0428,900
12/23/20097.707.997.687.9525,800
12/22/20097.747.807.657.6916,600
12/21/20097.537.747.267.7151,700
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center