$23.74 0.00 (%) Monarch Casino & Resort Inc - NASDAQ

Jul. 26, 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
10/17/201110.1610.169.749.8521,767
10/14/201110.3910.4710.1710.3715,323
10/13/201110.3910.4910.0510.266,470
10/12/201110.5910.7010.4010.5011,084
10/11/201110.3210.5510.1810.5111,582
10/10/201110.2510.6310.0710.4721,361
10/7/201111.0511.059.8410.0543,053
10/6/201110.7410.9510.5510.8220,442
10/5/201110.2511.009.4710.8056,527
10/4/20118.3510.308.2810.2635,949
10/3/20119.689.688.548.5544,185
9/30/20119.6010.259.369.7832,199
9/29/20119.699.839.309.836,887
9/28/20119.7710.039.399.4619,617
9/27/20119.6710.039.559.8228,732
9/26/20119.379.599.029.4311,888
9/23/20119.109.339.099.218,746
9/22/20119.029.199.029.0523,179
9/21/20119.9810.159.219.3631,963
9/20/20119.9210.509.709.9317,360
9/19/20119.8610.249.8210.0211,071
9/16/201110.1310.149.9910.0228,449
9/15/201110.2010.299.9110.0018,035
9/14/201110.0510.2610.0410.2013,277
9/13/20119.8010.129.4610.0115,500
9/12/20119.4010.229.399.7624,063
9/9/20119.6410.159.369.5118,570
9/8/20119.559.999.559.7115,623
9/7/20119.499.749.459.6726,796
9/6/20119.169.509.149.3416,226
9/2/20119.549.879.379.5641,709
9/1/201110.3010.829.649.7430,167
8/31/201110.4510.5010.1510.1722,240
8/30/20119.9910.459.9310.4019,261
8/29/20119.4610.089.4210.0230,161
8/26/20119.159.459.159.388,748
8/25/20119.709.749.189.2113,382
8/24/20119.679.949.529.8823,757
8/23/20119.129.899.119.7622,739
8/22/20119.729.729.059.0824,421
8/19/20119.6010.059.379.4317,598
8/18/20119.8510.049.439.7145,423
8/17/201110.2810.5210.0210.1113,691
8/16/201110.5110.5110.1410.2220,114
8/15/20119.3910.609.3910.4766,551
8/12/20119.489.619.189.3031,593
8/11/20119.099.648.889.5039,082
8/10/201110.0010.298.908.9652,814
8/9/201110.1510.509.4010.4136,178
8/8/201110.5110.889.709.8738,134
8/5/201111.0611.0910.4410.8019,084
8/4/201111.0811.3810.6610.9477,373
8/3/201111.2511.3510.8611.2837,913
8/2/201111.3411.3410.9310.9833,091
8/1/201111.6211.6211.2511.4220,948
7/29/201111.1711.6011.1711.5566,783
7/28/201111.3611.3611.1811.2320,099
7/27/201111.4511.6311.1211.3036,592
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center