$13.01 -0.04 (%) Monarch Casino & Resort Inc - NASDAQ

Sep. 16, 2014 | 05:03 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MCRI historical data

Date Open High Low Close Volume
11/27/201317.6518.1917.6518.1624,443
11/26/201316.6717.7116.3317.5861,620
11/25/201317.3217.5316.5016.6152,849
11/22/201317.3817.7117.1117.4023,449
11/21/201316.8517.5716.7217.3354,514
11/20/201316.7516.9516.5916.7315,126
11/19/201317.3117.5416.5116.6352,449
11/18/201317.4717.7017.0017.3667,148
11/15/201317.6217.6317.2717.4146,634
11/14/201318.2218.2217.6217.6614,379
11/13/201317.8418.2017.6218.1828,485
11/12/201318.1918.2517.7917.9147,488
11/11/201317.8218.4617.6018.2050,765
11/8/201317.5918.5417.5917.9454,898
11/7/201318.8518.8717.5417.57101,807
11/6/201318.5819.0218.3018.7361,255
11/5/201318.1118.6318.1018.5083,796
11/4/201317.7418.8117.6518.29154,407
11/1/201316.9017.8716.7717.72141,666
10/31/201317.5517.6716.8616.91157,361
10/30/201319.0019.0717.4817.71350,468
10/29/201319.2019.2018.9019.0483,774
10/28/201319.1019.3618.8519.09118,378
10/25/201319.2319.4518.7618.96162,973
10/24/201318.7519.1418.5319.14110,374
10/23/201321.2721.2717.5618.71452,799
10/22/201321.7522.0021.5921.9695,995
10/21/201321.8322.0021.5421.7198,733
10/18/201321.0022.1220.2821.65200,758
10/17/201320.6721.0020.4820.9164,622
10/16/201320.3421.0019.9420.6669,425
10/15/201320.1020.4419.9120.2544,028
10/14/201319.8020.2019.6020.0838,142
10/11/201319.5220.4819.5220.0187,659
10/10/201319.4019.9419.4019.5243,239
10/9/201319.1219.3119.0519.2120,284
10/8/201319.2719.3918.9719.1366,619
10/7/201319.6419.7019.1119.3771,567
10/4/201319.6619.9719.6419.7918,529
10/3/201319.4319.7719.1119.6240,040
10/2/201319.5119.7519.1419.4748,338
10/1/201319.0319.6019.0219.6052,857
9/30/201319.0119.2318.9018.9864,467
9/27/201319.3619.5319.0019.1547,275
9/26/201319.5019.6519.2719.5452,326
9/25/201319.0319.5018.9819.4349,274
9/24/201319.0119.3418.7718.9654,872
9/23/201319.1619.2218.7519.0250,704
9/20/201318.9519.3218.6919.2371,960
9/19/201319.3519.3518.3118.8958,380
9/18/201319.2819.5019.1419.2649,791
9/17/201319.0619.3919.0319.2373,865
9/16/201319.6819.7018.9619.0074,943
9/13/201319.0619.1818.8519.1650,502
9/12/201318.7219.2818.5718.9549,232
9/11/201319.0719.1918.2318.84150,454
9/10/201319.7019.7019.1019.2166,867
9/9/201319.1319.7019.1319.6053,981
9/6/201319.1519.2918.9119.1031,699
9/5/201319.3519.3518.9519.0940,415
9/4/201318.9819.4218.9019.3532,380
9/3/201319.1119.5118.7018.87111,665
8/30/201319.4519.4918.6818.8038,957
8/29/201319.2519.4619.0219.3834,104
8/28/201319.1819.4918.7519.2054,513
8/27/201319.6419.6619.2219.2263,261
8/26/201319.9020.0019.8019.8591,150
8/23/201320.0720.5519.7619.9069,784
8/22/201319.5420.0919.3920.0556,023
8/21/201319.4619.7519.3919.4049,053
8/20/201319.5019.8519.2919.6059,895
8/19/201319.8319.8919.5019.5489,477
8/16/201319.5520.0019.4519.9072,282
8/15/201319.7719.9019.5019.6446,147
8/14/201320.0520.3519.9520.0244,479
8/13/201319.9820.2719.7020.0069,821
8/12/201319.9320.0219.2819.84189,050
8/9/201320.4620.5520.1520.2057,227
8/8/201320.5520.5520.2020.4244,760
8/7/201320.5020.5220.2520.3741,432
8/6/201320.9521.0020.3620.5174,449
8/5/201320.5021.0020.2520.95153,781
8/2/201320.8020.8320.6220.6646,587
8/1/201320.7320.7920.4720.76102,440
7/31/201320.1920.6520.1820.50242,327
7/30/201320.4120.7019.9320.10217,866
7/29/201319.9520.9019.8720.65201,009
7/26/201319.2019.8619.2019.81153,175
7/25/201317.8019.7017.8019.13348,668
7/24/201318.0318.0317.6017.78101,085
7/23/201318.1618.2017.9317.9761,686
7/22/201318.2318.3318.0518.2084,576
7/19/201318.3218.3218.0118.2047,988
7/18/201318.1618.4018.0718.3371,258
7/17/201318.1018.1017.9018.0182,556
7/16/201318.0018.0617.8817.9480,225
7/15/201317.7918.0917.7717.8767,540
7/12/201317.6617.9317.6617.7965,659
7/11/201317.5017.6017.3117.60130,960
7/10/201316.9817.3516.7617.23238,504
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center