$25.65 +0.10 (%) Monarch Casino & Resort Inc - NASDAQ

Dec. 2, 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
2/28/201210.6110.6610.5310.576,378
2/27/201210.6910.7110.5510.647,274
2/24/201210.6910.7410.5410.675,735
2/23/201210.6010.7710.5110.6919,484
2/22/201210.6510.8110.5110.6050,247
2/21/201210.9410.9410.7010.716,884
2/17/201211.0111.0110.8910.947,122
2/16/201210.6010.9910.5610.9622,477
2/15/201210.8710.8710.5010.6544,286
2/14/201210.9110.9410.5910.7623,930
2/13/201211.0911.1310.9711.008,988
2/10/201210.8111.0010.7310.9124,674
2/9/201210.9911.0610.9510.9610,332
2/8/201210.9911.1010.8611.0013,146
2/7/201210.8111.1310.8110.9318,946
2/6/201211.2011.3210.9311.0023,888
2/3/201211.2011.4111.0311.3426,316
2/2/201210.9811.1710.9711.0435,178
2/1/201210.8011.0210.7211.0026,869
1/31/201210.8110.9610.6510.6625,677
1/30/201210.7110.9610.6210.786,524
1/27/201210.6910.9910.5910.8513,318
1/26/201210.8910.9910.6810.7718,569
1/25/201210.8910.9910.7510.7515,551
1/24/201210.8111.0310.6010.9818,728
1/23/201211.0411.1010.7610.936,242
1/20/201210.9011.1110.9011.0028,430
1/19/201210.8011.0110.7610.9215,244
1/18/201210.4710.8810.4110.8722,985
1/17/201210.7710.9410.3710.4437,028
1/13/201210.6010.8210.6010.708,247
1/12/201210.8710.8710.3110.7714,541
1/11/201210.5110.7810.5110.5523,892
1/10/201210.5810.5910.4410.5615,511
1/9/201210.6410.6410.3810.4515,021
1/6/201210.6510.6910.4410.5412,972
1/5/201210.5510.7510.4010.7311,190
1/4/201210.6810.8210.6510.653,732
1/3/201210.4510.8010.2610.7115,511
12/30/201110.2810.3810.1710.1915,187
12/29/201110.2110.449.6410.2921,506
12/28/201110.4410.4410.1310.1718,523
12/27/201110.2310.6310.2210.4913,672
12/23/201110.4810.5210.3110.338,145
12/22/201110.5010.6210.2610.4924,351
12/21/201110.2210.559.9510.3663,003
12/20/201110.1110.2510.0510.2540,009
12/19/201110.1010.209.789.9113,953
12/16/201110.0310.109.819.9799,301
12/15/201110.0510.059.719.9214,377
12/14/20119.5110.059.499.9331,661
12/13/201110.0610.069.559.6312,786
12/12/20119.8910.029.689.9417,782
12/9/20119.469.999.339.9120,384
12/8/20119.889.889.169.4037,246
12/7/20119.8410.069.7510.0322,814
12/6/20119.769.999.489.8913,381
12/5/20119.689.819.519.8015,387
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center