$19.26 +0.05 (%) Monarch Casino & Resort Inc - NASDAQ

May. 5, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MCRI historical data

Date Open High Low Close Volume
7/27/201111.4511.6311.1211.3036,592
7/26/201111.5411.6311.4311.5032,575
7/25/201111.5011.6711.3611.5242,182
7/22/201111.5011.7511.4511.6361,349
7/21/201110.8511.6710.7711.5072,758
7/20/201110.3910.7510.0310.5937,793
7/19/201110.6810.6810.2510.3915,214
7/18/201110.0310.4510.0310.076,314
7/15/201110.0510.3310.0510.3121,378
7/14/201110.0710.329.9510.0446,247
7/13/201110.1010.359.8610.1337,858
7/12/201110.0210.3310.0010.2024,053
7/11/201110.2310.3910.0010.0217,713
7/8/201110.5610.5610.2710.3229,572
7/7/201110.4210.8610.2810.66123,784
7/6/201110.1710.3010.0210.2931,108
7/5/201110.0510.189.8210.1813,577
7/1/201110.4010.4410.0610.0716,815
6/30/201110.4010.4510.2110.4417,101
6/29/201110.8210.8310.3010.3656,477
6/28/201110.1110.8810.0610.8237,187
6/27/201110.0410.139.6410.0449,755
6/24/20119.6210.109.3810.10280,468
6/23/20119.389.679.149.6728,367
6/22/20119.729.819.519.5110,109
6/21/20119.8410.039.599.7721,594
6/20/20119.629.769.469.7210,419
6/17/20119.559.679.529.5636,182
6/16/20119.329.509.319.479,225
6/15/20119.309.499.199.3916,666
6/14/20119.379.449.199.4111,590
6/13/20119.399.439.209.2211,899
6/10/20119.399.589.329.3227,260
6/9/20119.329.499.149.4017,223
6/8/20119.069.359.069.2128,233
6/7/20119.009.219.009.1120,406
6/6/20118.859.238.778.9137,447
6/3/20118.949.328.949.0446,574
6/2/20119.129.158.909.1137,590
6/1/20119.329.329.069.0735,508
5/31/20119.419.609.319.32250,474
5/27/20119.719.749.259.2533,481
5/26/20119.389.699.379.6333,016
5/25/20119.009.438.869.3938,002
5/24/20119.329.369.009.0038,746
5/23/20119.289.649.209.2442,111
5/20/20119.589.679.429.5344,329
5/19/20119.749.749.579.6531,692
5/18/20119.699.719.569.6359,008
5/17/20119.9310.029.649.6758,346
5/16/201110.1610.309.9810.0043,395
5/13/201110.2310.3010.2010.2728,036
5/12/201110.1510.3010.1510.219,531
5/11/201110.4810.5310.2310.2314,374
5/10/201110.2510.4910.2210.4926,417
5/9/201110.2710.2710.0710.1420,107
5/6/201110.6310.6310.2410.2617,491
5/5/201110.6510.7610.3910.4213,340
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center