$20.04 -0.63 (%) Monarch Casino & Resort Inc - NASDAQ

Jun. 29, 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
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
11/13/201417.1617.7317.0017.1997,168
11/12/201416.8117.2216.8117.0465,533
11/11/201416.6516.9016.5916.8413,493
11/10/201416.5416.6016.4316.5915,801
11/7/201416.3716.4516.2916.4519,927
11/6/201416.1716.5015.8716.5019,987
11/5/201416.5016.5015.7816.2320,327
11/4/201416.4616.5016.2816.4216,212
11/3/201416.3116.5015.9516.4969,614
10/31/201416.1616.7014.9616.2751,579
10/30/201414.8715.8014.8515.7636,005
10/29/201414.3114.7914.2014.7924,934
10/28/201413.4614.3613.1114.3534,755
10/27/201413.3813.5713.3213.4516,276
10/24/201413.4613.7913.2213.4530,314
10/23/201412.3013.4012.2613.3542,927
10/22/201412.2512.3812.0112.0415,143
10/21/201412.2812.3711.8612.3218,883
10/20/201412.8712.8712.1112.1836,505
10/17/201412.1512.4511.6612.33118,607
10/16/201411.5812.0211.4511.9822,510
10/15/201411.5311.7511.2211.6829,112
10/14/201411.4411.9011.4311.7529,610
10/13/201411.3811.5211.2711.3219,361
10/10/201411.4411.7011.2311.3219,845
10/9/201412.0312.0311.4711.5216,154
10/8/201411.9712.0911.6512.0840,692
10/7/201412.4012.4211.9411.9615,192
10/6/201412.6112.6112.4012.4112,038
10/3/201412.5212.7312.4012.6216,231
10/2/201411.4712.4911.4712.3817,818
10/1/201411.9111.9211.4611.5157,527
9/30/201412.5012.5011.9011.9148,318
9/29/201412.6312.7612.1112.4354,614
9/26/201412.9112.9312.6912.8322,807
9/25/201413.0213.0212.8612.9131,301
9/24/201413.0813.1012.8513.0818,591
9/23/201412.9813.0812.9113.0226,483
9/22/201413.0113.1312.8113.0041,940
9/19/201413.1413.3413.0213.1442,583
9/18/201413.0013.2012.7813.1319,252
9/17/201413.0513.3212.8212.9711,613
9/16/201412.9013.1312.8513.0127,713
9/15/201412.9913.1812.8013.0520,650
9/12/201413.1413.4612.9113.0516,115
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!