$17.72 +0.44 (%) Monarch Casino & Resort Inc - NASDAQ

Sep. 2, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MCRI historical data

Date Open High Low Close Volume
4/10/201519.2719.3019.0019.207,104
4/9/201519.2019.2018.7019.136,203
4/8/201518.9919.5317.8219.1846,915
4/7/201519.7320.0018.7218.8822,643
4/6/201519.7419.7418.9819.6325,849
4/2/201519.2820.1919.2820.1019,050
4/1/201518.9619.4517.7719.3924,842
3/31/201518.4619.2818.3919.1421,406
3/30/201518.4118.5418.2118.5119,268
3/27/201518.3018.3018.1618.3018,934
3/26/201517.6818.4617.5118.2225,311
3/25/201518.5318.5317.4517.8222,643
3/24/201518.1518.5017.9518.4215,782
3/23/201518.3918.4518.0718.1828,320
3/20/201518.4118.6718.3218.4045,201
3/19/201519.1119.1118.2118.2711,565
3/18/201518.4219.0218.3918.9123,928
3/17/201518.2318.6217.8018.5842,212
3/16/201518.0618.2917.6918.1240,590
3/13/201517.9718.4117.8717.9517,866
3/12/201518.1518.4617.9618.1120,653
3/11/201517.6518.0317.6517.9526,270
3/10/201517.4117.8917.4117.7711,221
3/9/201517.9118.1717.1017.8119,737
3/6/201517.9518.1217.7517.8011,668
3/5/201518.3018.5217.8018.1412,271
3/4/201518.5118.6918.0618.3318,579
3/3/201518.3718.7518.2218.7055,209
3/2/201518.0918.7018.0918.569,441
2/27/201518.7218.7217.8018.2017,105
2/26/201518.2818.9317.8718.6817,319
2/25/201517.0118.2816.8018.2827,693
2/24/201518.1118.1117.5318.0027,337
2/23/201518.2018.2717.9518.1214,184
2/20/201518.0018.2917.7718.2725,453
2/19/201517.8818.0117.8117.937,269
2/18/201517.6217.9917.6017.9717,790
2/17/201517.6017.9317.3017.6112,758
2/13/201517.3417.5016.9917.4413,458
2/12/201516.7517.4816.7517.3916,290
2/11/201517.1217.1216.7516.7712,975
2/10/201517.0717.2416.8617.0815,067
2/9/201516.9917.1016.8517.0121,581
2/6/201517.2517.2516.7117.0650,059
2/5/201517.2917.4717.2017.3217,260
2/4/201517.6017.6117.2117.3316,098
2/3/201517.2018.1217.2017.8115,271
2/2/201517.3117.3116.7017.0716,917
1/30/201517.4717.7117.1817.3038,900
1/29/201517.4117.6917.2417.6912,259
1/28/201517.7817.7817.2517.3119,650
1/27/201517.9617.9617.6817.7413,247
1/26/201517.6418.3017.6418.2618,121
1/23/201517.9917.9917.4817.8014,934
1/22/201517.1018.1717.1018.0452,428
1/21/201517.1617.6516.5517.0634,380
1/20/201517.5017.5016.9917.3225,361
1/16/201518.0718.2217.3817.5058,336
1/15/201518.5718.5717.8818.1519,615
1/14/201518.6518.7918.0818.5936,454
1/13/201518.9419.2918.4018.8034,757
1/12/201518.9918.9918.4718.6337,866
1/9/201518.0319.6317.7618.94106,700
1/8/201517.3118.6017.1517.95271,319
1/7/201515.8417.3015.8417.2645,238
1/6/201516.8216.9415.5915.7170,973
1/5/201516.4016.8516.3416.3832,786
1/2/201516.6417.0015.9716.5930,006
12/31/201416.5616.6616.3216.5956,708
12/30/201416.4616.8416.3416.5624,522
12/29/201416.5216.7315.3316.5411,113
12/26/201416.6916.6916.3316.6519,101
12/24/201416.5916.6016.4916.549,191
12/23/201416.1516.5915.6516.4513,948
12/22/201415.6716.1415.6716.0540,354
12/19/201416.5016.8615.3915.56185,649
12/18/201416.2316.5916.1416.5525,141
12/17/201415.3616.2315.3616.2240,966
12/16/201415.1615.9615.1615.5650,045
12/15/201416.2016.2315.6415.6754,875
12/12/201416.0516.3015.3516.1528,514
12/11/201416.2316.4816.0716.3018,383
12/10/201416.8516.8716.1716.1918,352
12/9/201416.3917.0516.2916.8444,744
12/8/201416.4816.6816.4516.6547,791
12/5/201416.2816.6416.2516.5924,199
12/4/201416.5016.5016.0816.2827,531
12/3/201416.5416.8415.4516.5725,458
12/2/201416.0316.8215.8316.6829,219
12/1/201416.4316.4315.9716.0337,158
11/28/201416.9716.9716.4216.5611,194
11/26/201416.8616.8616.6716.7831,187
11/25/201417.0117.0916.7316.778,371
11/24/201416.7416.9116.5016.8727,650
11/21/201417.3317.3316.6016.7519,738
11/20/201416.9317.2016.9317.1573,199
11/19/201417.2517.2516.8017.0766,549
11/18/201417.1617.3717.0817.2050,530
11/17/201416.9017.1316.3017.0542,852
11/14/201417.1317.1716.8316.9831,181
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!