$18.30 -0.03 (%) Monarch Casino & Resort Inc - NASDAQ

Mar. 5, 2015 | 09:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MCRI historical data

Date Open High Low Close Volume
5/16/201414.7915.4914.7915.3530,117
5/15/201414.9415.6014.3814.7759,623
5/14/201415.8815.8815.0315.0530,077
5/13/201416.4816.4815.8615.8636,774
5/12/201415.2316.7615.2316.4752,911
5/9/201415.2215.5715.0315.4921,120
5/8/201415.4116.3015.1815.3361,759
5/7/201415.8715.8715.2215.5528,592
5/6/201415.7416.2515.7415.8030,483
5/5/201415.7416.2115.6215.7556,614
5/2/201415.9216.0015.6615.8130,007
5/1/201416.0016.1415.4715.8272,957
4/30/201415.4616.0615.4516.0436,062
4/29/201416.2416.2415.3815.5644,915
4/28/201416.2516.3015.7616.0826,301
4/25/201416.3716.6515.8716.1243,812
4/24/201416.6417.0216.1816.4339,237
4/23/201417.5918.1917.0117.0254,472
4/22/201417.4217.6017.2317.5617,120
4/21/201417.3717.5317.1817.3210,805
4/17/201417.0817.6316.6817.2419,093
4/16/201417.0117.2316.6217.0817,138
4/15/201417.0517.0916.4216.8822,688
4/14/201417.6417.7516.8017.0523,557
4/11/201417.8318.4517.5017.5726,605
4/10/201418.5518.8917.8918.0331,599
4/9/201418.0418.5817.7718.5135,454
4/8/201418.0218.3217.7917.9327,592
4/7/201417.9618.0817.7517.9452,769
4/4/201419.4219.4217.8518.0832,953
4/3/201419.5919.7118.8619.1722,063
4/2/201418.8819.7218.7019.5021,861
4/1/201418.6118.9418.5318.7831,004
3/31/201418.5318.8418.1718.5381,494
3/28/201418.5518.6218.2118.5025,562
3/27/201418.5218.8518.2418.5316,927
3/26/201418.6618.7118.2818.4439,293
3/25/201418.6718.7418.2918.5814,965
3/24/201418.7918.7917.9018.5135,147
3/21/201418.6518.7918.3218.6851,869
3/20/201418.5818.9118.0318.5156,157
3/19/201418.7619.1318.4818.569,427
3/18/201418.6518.9518.4318.7917,295
3/17/201418.7418.9918.1418.7025,430
3/14/201418.5618.8018.4718.6829,964
3/13/201418.6818.8518.5718.6717,174
3/12/201418.6718.9318.4118.6326,583
3/11/201419.3319.4018.7918.9535,486
3/10/201419.0019.3618.8019.2426,007
3/7/201419.0419.0418.7618.9217,685
3/6/201418.7519.0418.5219.0017,019
3/5/201418.4518.8918.0718.7548,561
3/4/201418.8519.0418.4818.52114,486
3/3/201418.7118.9718.1318.5540,455
2/28/201419.0619.1818.8018.8521,508
2/27/201418.4319.0818.4319.0150,968
2/26/201418.7219.2418.4018.6117,937
2/25/201418.9619.3818.5018.6629,418
2/24/201418.5219.1517.8019.0220,575
2/21/201418.6618.6717.8718.4820,315
2/20/201418.4318.6518.2618.5619,916
2/19/201418.6718.6718.2018.5028,096
2/18/201418.6519.0018.4618.5122,755
2/14/201418.3518.5417.9718.5022,255
2/13/201418.3318.9118.2618.3428,545
2/12/201418.5918.7318.3318.5518,162
2/11/201418.3518.7517.9018.5916,934
2/10/201418.5918.5917.5218.4148,957
2/7/201418.1318.5917.7718.5923,574
2/6/201417.9318.1617.2018.0523,938
2/5/201418.3618.6917.7217.8529,341
2/4/201418.6519.1618.2618.5120,754
2/3/201419.2119.2118.2718.5050,885
1/31/201418.4519.3018.4519.2736,065
1/30/201418.8919.1718.6418.8218,563
1/29/201418.7819.4118.2718.6629,185
1/28/201418.6319.0718.6318.8934,803
1/27/201418.5618.6918.2818.5539,965
1/24/201418.8418.9518.2818.3663,448
1/23/201419.3619.3618.6919.0050,518
1/22/201419.5319.5819.2519.5528,952
1/21/201419.0719.6619.0219.4526,586
1/17/201419.2519.5018.7219.0038,118
1/16/201418.9619.2518.7818.9116,966
1/15/201419.2019.2518.8319.2415,465
1/14/201418.9519.2518.7319.0725,891
1/13/201418.8218.9518.4818.9456,406
1/10/201418.7918.9518.3918.8547,423
1/9/201418.7719.3318.6618.8928,559
1/8/201418.7218.8418.2918.72136,212
1/7/201418.7419.0718.5118.6949,922
1/6/201419.6719.6718.6518.7044,413
1/3/201419.6220.3919.3919.5122,318
1/2/201419.9120.1019.2319.5330,124
12/31/201320.4420.6819.7720.0867,108
12/30/201319.7120.6419.7120.4228,481
12/27/201320.1620.5219.7519.7722,150
12/26/201320.6520.9120.0820.1019,142
12/24/201320.0320.7519.9120.6211,332
12/23/201319.3320.2319.2820.0956,800
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center