MONARCH CASINO & RESORT $15.35

up +0.15


17/5/2013 04:17 PM  |  NASDAQ : MCRI  |  Industries : Accommodation and Food Services / Traveler Accommodation
Type:

MCRI historical data

Date Open High Low Close Volume
8/1/2008 12.40 12.46 11.97 12.18 1117
7/31/2008 11.88 12.60 11.87 12.32 2054
7/30/2008 12.19 12.49 11.83 11.99 851
7/29/2008 11.40 12.15 11.21 12.09 891
7/28/2008 11.80 11.83 11.22 11.31 1123
7/25/2008 12.70 12.70 11.78 11.90 1244
7/24/2008 13.10 13.56 12.10 12.51 2745
7/23/2008 13.36 14.53 13.36 13.95 1937
7/22/2008 12.18 13.74 12.14 13.73 1100
7/21/2008 12.09 12.43 11.97 12.37 656
7/18/2008 12.35 12.35 11.72 12.07 909
7/17/2008 11.81 12.36 11.28 12.36 1188
7/16/2008 11.07 11.90 10.70 11.77 1516
7/15/2008 10.50 11.09 10.20 11.05 1125
7/14/2008 11.16 11.16 10.51 10.53 1017
7/11/2008 10.73 11.08 10.52 11.06 912
7/10/2008 11.12 11.53 10.75 10.76 1367
7/9/2008 11.52 11.83 11.06 11.15 973
7/8/2008 10.74 11.56 10.74 11.54 903
7/7/2008 11.12 11.20 10.69 10.70 1024
7/2/2008 11.96 11.96 11.01 11.01 1333
7/1/2008 11.78 12.00 11.55 11.87 1428
6/30/2008 11.68 12.17 11.55 11.80 1204
6/27/2008 11.92 11.94 11.52 11.64 3776
6/26/2008 12.22 12.33 11.87 11.93 864
6/25/2008 12.10 12.67 12.00 12.45 1101
6/24/2008 12.96 12.96 12.10 12.10 1905
6/23/2008 13.24 13.28 12.87 13.08 1818
6/20/2008 13.32 13.42 13.01 13.19 2323
6/19/2008 13.24 13.45 12.95 13.43 894
6/18/2008 13.29 13.45 13.18 13.31 1531
6/17/2008 13.49 13.61 13.13 13.40 967
6/16/2008 12.80 13.74 12.63 13.46 2055
6/13/2008 12.58 13.10 12.50 12.90 1589
6/12/2008 12.33 13.07 12.33 12.52 1988
6/11/2008 12.72 12.75 12.30 12.30 1701
6/10/2008 12.76 12.92 12.35 12.76 2099
6/9/2008 13.12 13.33 12.88 12.88 1525
6/6/2008 13.75 13.75 12.64 13.05 2121
6/5/2008 13.05 13.90 13.05 13.85 1791
6/4/2008 13.10 13.36 12.87 12.99 2436
6/3/2008 13.58 13.59 13.01 13.13 2083
6/2/2008 13.78 13.85 13.35 13.48 1760
5/30/2008 14.01 14.05 13.71 13.85 5467
5/29/2008 13.91 14.08 13.88 13.97 2019
5/28/2008 14.07 14.07 13.77 13.98 1356
5/27/2008 13.76 14.02 13.36 13.97 2913
5/23/2008 13.64 14.01 13.64 13.81 1450
5/22/2008 13.46 14.05 13.46 13.73 1980
5/21/2008 13.86 14.05 13.39 13.49 2717
5/20/2008 14.04 14.05 13.40 13.92 1589
5/19/2008 14.09 14.44 13.94 14.07 1117
Marketplace
Trading Center