$25.08 +0.62 (%) Monarch Casino & Resort Inc - NASDAQ

Jan. 13, 2017 | 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
4/9/20129.9010.049.759.8567,890
4/5/201210.1610.2210.0510.109,216
4/4/201210.3110.4710.0810.1623,800
4/3/201210.6710.6710.3110.4139,363
4/2/201210.2910.5810.2910.5824,193
3/30/201210.6010.6110.2910.3026,586
3/29/201210.4010.5210.3210.495,781
3/28/201210.4510.5110.3810.456,161
3/27/201210.7910.7910.2310.4527,351
3/26/201210.3210.5510.2010.4845,686
3/23/20129.8910.199.8510.1648,956
3/22/20129.779.909.759.8218,387
3/21/201210.0110.039.829.8510,754
3/20/201210.0110.079.879.9113,319
3/19/20129.9110.269.7010.0234,238
3/16/201210.1210.129.899.8932,952
3/15/201210.2110.239.989.9935,693
3/14/201210.5010.5010.1210.1719,351
3/13/201210.3110.5810.2310.5020,502
3/12/201210.2410.5010.1410.2410,352
3/9/201210.1110.2010.0910.1410,002
3/8/201210.0710.289.9910.1425,670
3/7/20129.9610.139.819.9630,549
3/6/20129.9910.179.879.8724,878
3/5/201210.0710.259.9610.1430,650
3/2/201210.3710.3710.0910.1438,598
3/1/201210.5310.6410.2810.3331,192
2/29/201210.6010.6310.4810.4830,014
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
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center