$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
7/13/201622.1923.0322.1723.0344,163
7/12/201622.3522.7622.1622.1744,811
7/11/201621.6722.5421.6122.2456,303
7/8/201621.5722.2520.9421.6346,373
7/7/201622.2322.9321.2221.4630,812
7/6/201621.6022.1721.1722.0937,706
7/5/201621.5722.0321.5121.6732,822
7/1/201622.4822.5021.6521.7832,071
6/30/201620.7221.9720.7221.9777,714
6/29/201620.7421.1720.4520.7676,167
6/28/201621.2821.4220.3520.6047,929
6/27/201621.2621.4820.9521.0342,951
6/24/201621.7522.1021.2821.84118,226
6/23/201622.5122.7122.3922.6736,968
6/22/201622.3422.7822.0822.1928,974
6/21/201622.9623.0222.2822.4025,334
6/20/201622.4923.1522.4923.0151,326
6/17/201622.6623.2222.1722.2598,604
6/16/201622.4422.7421.5722.6953,028
6/15/201622.5322.7422.3422.6441,741
6/14/201622.4422.9122.1622.5047,893
6/13/201622.4522.8521.3922.4040,929
6/10/201621.6622.7921.5222.5371,698
6/9/201621.6721.9321.6421.8730,918
6/8/201621.5221.8921.5021.8551,600
6/7/201621.4821.8021.3521.5036,929
6/6/201621.6522.0221.4721.77163,594
6/3/201621.7121.9321.2521.7638,115
6/2/201621.1921.7921.1921.7132,645
6/1/201620.9221.5220.9221.3536,673
5/31/201621.3221.6321.0121.1261,970
5/27/201621.0821.4221.0121.4055,055
5/26/201620.5521.2520.1521.1568,776
5/25/201620.5520.8420.2320.6244,578
5/24/201619.7320.6919.5820.60134,707
5/23/201619.6019.7519.2919.6061,828
5/20/201619.3719.7119.3219.6543,389
5/19/201619.0919.4819.0519.3630,583
5/18/201619.2420.0119.2019.5340,958
5/17/201620.0320.0319.1419.4238,435
5/16/201619.9620.2319.8120.1441,829
5/13/201619.9420.1519.8220.0033,193
5/12/201619.8720.1819.2520.02114,621
5/11/201620.1520.3319.3419.9254,657
5/10/201619.8621.0019.6020.1827,098
5/9/201619.2219.8519.2219.8052,568
5/6/201619.0619.3319.0119.3046,777
5/5/201619.2119.6818.8219.2661,159
5/4/201618.8019.5918.6719.2156,619
5/3/201619.0919.1518.5419.0255,004
5/2/201619.1219.3418.9919.2047,966
4/29/201618.9019.1618.8119.00227,557
4/28/201619.0719.2218.8519.0782,204
4/27/201619.5120.0319.0319.1972,074
4/26/201619.1619.7519.0019.6251,250
4/25/201619.8320.1318.6518.9687,733
4/22/201619.9019.9719.2419.7977,980
4/21/201619.6520.2019.4419.9060,564
4/20/201620.2620.2619.8319.8641,589
4/19/201620.1020.6420.0020.3136,520
4/18/201619.9920.5219.6820.3246,536
4/15/201620.0120.2219.7220.0422,348
4/14/201620.2020.5019.9520.1044,581
4/13/201620.2920.5319.9920.4461,944
4/12/201619.3220.3419.3220.2233,616
4/11/201620.1620.1619.1719.3553,641
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
Trading Center