$23.37 -0.24 (%) Monarch Casino & Resort Inc - NASDAQ

Aug. 31, 2016 | 11:39 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MCRI historical data

Date Open High Low Close Volume
4/8/201618.8319.9818.5719.9540,090
4/7/201618.7819.1918.5018.61201,447
4/6/201619.2419.2718.6418.9428,597
4/5/201618.9020.2418.6518.9344,043
4/4/201619.4119.5419.0219.0332,345
4/1/201619.4019.6419.2119.4822,884
3/31/201619.0719.7019.0719.4637,429
3/30/201619.2719.6919.0119.1042,729
3/29/201619.2319.3919.0219.3246,486
3/28/201618.7219.7418.6019.1246,285
3/24/201619.7319.7318.6118.8660,348
3/23/201619.6119.6719.2719.4433,189
3/22/201620.1420.3419.6719.6921,416
3/21/201620.8020.8120.1520.2942,586
3/18/201620.1920.7419.2120.4895,468
3/17/201619.7720.1719.7120.0631,326
3/16/201619.2421.1319.2419.8143,141
3/15/201619.3519.6819.0419.3419,029
3/14/201620.3820.3819.4419.5028,722
3/11/201620.9520.9519.9020.2223,518
3/10/201619.9019.9819.5319.8642,155
3/9/201619.7919.9019.6919.8430,197
3/8/201620.1920.4519.7519.7921,601
3/7/201620.4420.4918.6920.3729,117
3/4/201620.6420.8320.2720.4956,830
3/3/201621.0021.2520.6020.9956,986
3/2/201620.4921.3420.3921.1962,602
3/1/201620.2620.9320.2620.4957,592
2/29/201620.1820.7019.9420.12110,193
2/26/201620.4420.8319.8420.2032,810
2/25/201619.5021.7119.5020.3865,346
2/24/201618.6619.0518.4218.9930,509
2/23/201619.1819.2118.8018.8017,415
2/22/201619.0819.4819.0319.1240,560
2/19/201618.9419.1618.5518.9927,229
2/18/201618.9719.1218.3118.9644,518
2/17/201619.0919.2418.8319.0039,994
2/16/201618.8019.1118.6418.9120,564
2/12/201618.4118.7018.0718.6237,041
2/11/201617.9318.4317.9018.2120,883
2/10/201618.1118.6218.0518.3038,176
2/9/201617.6918.3917.3918.0152,081
2/8/201617.3518.2017.2917.9639,403
2/5/201619.3419.3417.8117.8372,427
2/4/201619.8020.2019.1719.2931,428
2/3/201620.4820.9019.6019.8348,662
2/2/201620.8420.8420.1920.3538,169
2/1/201620.7421.4820.3720.9874,045
1/29/201620.5221.1320.4320.70106,951
1/28/201620.5320.7020.2620.5237,865
1/27/201620.7320.7920.1420.3750,607
1/26/201619.6620.9219.6620.8954,113
1/25/201620.0020.0119.3319.5243,109
1/22/201619.7720.6219.5120.0089,050
1/21/201620.4420.4419.4719.5140,553
1/20/201619.8920.7719.4020.3563,644
1/19/201621.4521.4519.9520.1446,414
1/15/201620.5221.2520.2721.1840,793
1/14/201620.9021.2420.4021.0539,582
1/13/201621.6521.8420.6520.8866,809
1/12/201621.6521.8721.1521.6153,489
1/11/201621.9322.2821.2821.6743,998
1/8/201622.0022.4421.8321.93108,927
1/7/201622.2822.5521.8421.9872,707
1/6/201622.3622.9222.1722.58101,293
1/5/201622.6023.0922.0822.5863,295
1/4/201622.3422.9021.6022.6080,542
12/31/201523.1323.2722.7222.72139,741
12/30/201523.1523.2522.8923.0941,919
12/29/201523.2523.3922.9523.2558,882
12/28/201523.2423.5422.9823.2257,313
12/24/201523.0023.5122.9023.3882,307
12/23/201522.3623.0622.3022.8140,738
12/22/201522.0922.4621.8522.4066,362
12/21/201521.9222.2521.9222.1539,477
12/18/201521.8222.2121.4221.92252,297
12/17/201522.3622.3621.2822.2961,217
12/16/201521.6622.3121.2022.2042,188
12/15/201522.2522.2521.0921.6235,051
12/14/201522.6822.6822.0022.1669,400
12/11/201521.8522.5718.9822.3084,217
12/10/201522.0022.6321.8822.2494,506
12/9/201522.0722.4922.0022.0547,548
12/8/201522.4522.7922.0122.1637,425
12/7/201522.0722.3421.9322.2456,519
12/4/201522.0222.3022.0222.1417,311
12/3/201522.6622.6721.6722.0152,775
12/2/201522.7222.8421.8922.6567,077
12/1/201522.5622.7522.1622.6190,934
11/30/201522.6022.6022.3422.4266,317
11/27/201522.4422.5921.1222.5021,711
11/25/201522.4622.5022.1922.4820,019
11/24/201522.3222.4822.0022.4122,477
11/23/201522.4322.5021.5322.4546,427
11/20/201522.3022.6422.0122.4167,378
11/19/201522.2122.3821.5722.2635,334
11/18/201522.0122.2521.9822.2129,695
11/17/201522.1622.2121.9922.0633,229
11/16/201522.0022.3121.7622.1345,890
11/13/201521.9622.4221.9622.0561,555
Trading Center