$18.61 -0.03 (%) Monarch Casino & Resort Inc - NASDAQ

Jul. 31, 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
10/22/201011.5011.6711.4811.677,319
10/21/201011.6612.0411.0011.4834,562
10/20/201011.9711.9711.5311.6324,477
10/19/201012.0012.3911.7311.8624,242
10/18/201012.1312.4912.1112.2721,762
10/15/201012.3912.3912.0012.0628,731
10/14/201012.0912.4211.9012.1141,631
10/13/201011.7312.0211.6011.9519,509
10/12/201011.2111.7611.2011.6916,537
10/11/201011.8911.8911.2611.2630,637
10/8/201011.5611.9511.4611.8721,781
10/7/201011.3711.5411.2411.4014,459
10/6/201011.4511.4911.2211.4227,668
10/5/201011.2811.5311.2111.5119,130
10/4/201011.1111.2511.0511.1013,844
10/1/201011.2211.2410.9511.0942,668
9/30/201011.1911.2410.9011.2223,501
9/29/201011.1411.1610.8711.1414,263
9/28/201011.0011.2410.8911.2222,567
9/27/201010.5511.0110.5211.0139,682
9/24/201010.6510.6510.3810.5417,888
9/23/201010.5310.7010.4010.4524,658
9/22/201010.5310.6910.4710.6717,453
9/21/201010.5810.7010.4610.6112,546
9/20/201010.6310.7010.3110.6826,528
9/17/201010.7410.7410.4010.6326,395
9/16/201010.5210.6110.4910.609,762
9/15/201010.3510.5510.3510.4775,868
9/14/201010.3110.6610.2210.4329,370
9/13/201010.1610.3710.1310.3111,495
9/10/201010.1110.1810.0410.105,121
9/9/201010.4110.4110.0610.124,214
9/8/201010.0410.3910.0310.2013,105
9/7/201010.4010.4010.0010.0212,288
9/3/201010.5510.6410.2610.4415,955
9/2/201010.0310.539.9410.3844,532
9/1/20109.7110.139.4610.1325,085
8/31/20109.489.629.319.5219,300
8/30/20109.8810.009.439.4619,200
8/27/20109.799.999.599.9615,600
8/26/201010.0010.099.619.6213,600
8/25/20109.4010.119.4010.0914,100
8/24/20109.569.739.259.5037,500
8/23/201010.2210.229.629.6523,100
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
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!