$19.45 +0.20 (%) Monarch Casino & Resort Inc - NASDAQ

Apr. 24, 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
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
5/28/201011.7511.8911.4011.5834,300
5/27/201011.2811.9711.1611.9031,700
5/26/201011.0011.2610.8711.0550,300
5/25/201011.0311.2510.5210.9461,600
5/24/201011.4811.7711.2811.3221,700
5/21/201011.0011.4610.7711.3336,700
5/20/201011.6611.7511.1811.2235,900
5/19/201012.1812.2011.8512.0420,100
5/18/201012.3612.4812.1412.2137,300
5/17/201012.2512.3511.9212.3335,800
5/14/201012.1912.2211.7812.1732,000
5/13/201011.9512.2111.8812.2046,400
5/12/201011.7612.0311.6312.0363,500
5/11/201011.2212.0510.3111.8550,000
5/10/201011.3811.5810.8811.3761,200
5/7/201010.9611.6410.4910.73126,800
5/6/201011.9612.1110.8811.1044,300
5/5/201011.7912.2611.5912.0130,700
5/4/201012.0612.1311.7711.8638,000
5/3/201011.7012.3211.4312.3043,300
4/30/201012.2212.2811.5911.6449,600
4/29/201012.0212.2511.9212.1750,200
4/28/201011.7112.0711.5512.0595,500
4/27/201011.7511.8511.0611.4458,700
4/26/201011.7112.0811.7111.8532,100
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center