$19.38 -0.36 (%) Monarch Casino & Resort Inc - NASDAQ

May. 29, 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
8/20/201010.0610.249.7510.1737,900
8/19/201010.8510.8510.0710.0740,100
8/18/201010.4911.0010.1510.9441,000
8/17/201010.0810.5510.0610.4717,500
8/16/201010.1010.279.779.9228,600
8/13/201010.3510.6010.1010.1430,900
8/12/201010.2310.5810.2310.4250,800
8/11/201010.6410.9610.3010.4876,200
8/10/201010.8211.0010.5710.8740,100
8/9/201010.9110.9910.5010.9424,200
8/6/201010.7210.9910.3910.7628,500
8/5/201011.2611.2610.8210.8211,500
8/4/201011.3711.7011.3011.4638,800
8/3/201010.7711.7410.6411.26163,200
8/2/201010.8910.8910.5010.8094,300
7/30/201010.3210.7710.3210.6510,300
7/29/201010.5910.7510.2010.5515,500
7/28/201011.1211.1210.4110.4822,200
7/27/201011.2511.3810.9611.1539,700
7/26/201010.9911.1910.8611.0924,200
7/23/201010.5611.0010.3810.8727,400
7/22/201010.3810.7210.3810.6537,800
7/21/201010.4410.5810.1010.1741,900
7/20/20109.8910.359.6810.3331,800
7/19/20109.9610.109.6410.0137,900
7/16/201010.5810.669.939.9340,900
7/15/201010.9310.9310.5610.7114,200
7/14/201010.5310.9210.5310.8717,600
7/13/201010.4010.6110.2210.6155,600
7/12/201010.4210.4810.1810.2020,200
7/9/201010.2310.6810.2310.4933,700
7/8/201010.4610.5410.2310.2633,500
7/7/201010.0410.429.7510.3752,400
7/6/201010.4710.479.959.9634,900
7/2/201010.5110.5810.1510.2575,100
7/1/201010.1910.5410.1310.3993,000
6/30/201010.8710.9510.0810.1345,300
6/29/201011.3911.3910.7510.8433,100
6/28/201011.5511.9511.3911.4333,800
6/25/201010.8811.6710.8011.63308,100
6/24/201010.9211.2310.7910.7915,400
6/23/201010.6911.0610.5211.0321,300
6/22/201011.2211.3110.7210.7327,200
6/21/201011.3911.6511.0611.1517,000
6/18/201011.2411.2711.0011.2040,700
6/17/201011.3111.3111.0011.1514,500
6/16/201011.4411.4411.0611.1847,900
6/15/201011.1411.7510.9311.5659,800
6/14/201011.3111.7711.0711.1456,300
6/11/201010.5911.3810.3611.3142,400
6/10/201010.6810.8210.3010.7384,500
6/9/201010.5310.9010.2910.4743,600
6/8/201011.0911.0910.1710.4034,900
6/7/201011.9311.9310.7510.7626,600
6/4/201011.8311.9411.2711.2934,900
6/3/201011.9512.1311.8112.0745,000
6/2/201011.0612.0011.0612.0047,100
6/1/201011.4211.6611.1311.3940,400
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center