$23.55 0.00 (%) Monarch Casino & Resort Inc - NASDAQ

Aug. 24, 2016 | 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
11/6/201522.4122.7422.3522.6835,178
11/5/201522.6622.7122.3522.4238,330
11/4/201522.7522.7522.2722.6035,114
11/3/201522.0822.7221.7022.4942,209
11/2/201522.0022.5121.9022.0893,109
10/30/201522.0822.7021.7721.94148,855
10/29/201522.0022.1021.8322.0065,724
10/28/201522.1722.2721.3321.9465,335
10/27/201521.8322.3921.6921.99186,669
10/26/201521.0822.0020.5521.96114,586
10/23/201518.4321.2518.4320.99460,751
10/22/201517.8518.0817.5618.0038,485
10/21/201517.8117.8817.5517.6244,210
10/20/201518.0118.0117.6117.8320,209
10/19/201517.9918.2017.8117.9499,708
10/16/201518.0818.0817.9018.0016,437
10/15/201518.0918.2717.9018.0028,961
10/14/201517.9618.1917.9018.0025,224
10/13/201517.8218.1417.8217.9819,033
10/12/201517.8618.3317.8018.0049,490
10/9/201518.0218.1317.9017.9424,434
10/8/201517.9818.1417.8518.0032,298
10/7/201517.9918.2117.9218.0160,419
10/6/201518.3318.4517.6517.9147,743
10/5/201518.1718.5217.8618.2754,771
10/2/201517.7318.1117.5818.0030,329
10/1/201518.0518.2317.2117.8435,544
9/30/201517.6318.0317.3017.9727,892
9/29/201517.5519.3816.7217.4728,331
9/28/201518.0618.3017.1417.5333,689
9/25/201518.6018.6718.0318.1756,874
9/24/201518.4218.8818.4218.5093,366
9/23/201518.5318.6218.3018.4955,621
9/22/201518.4118.6118.0118.3841,816
9/21/201518.6918.7418.2018.6632,556
9/18/201518.4118.9718.4118.49103,699
9/17/201518.6619.0818.6618.7538,115
9/16/201518.7318.8718.4318.7162,603
9/15/201518.4618.8418.3018.7542,516
9/14/201518.7618.9818.3618.4533,380
9/11/201518.9119.1418.5718.7836,360
9/10/201518.5519.0618.5519.0635,673
9/9/201518.6518.7218.3518.5639,110
9/8/201518.1318.7217.9118.5937,107
9/4/201517.4217.9717.4217.7832,039
9/3/201517.6317.9417.5717.6324,236
9/2/201517.5517.7217.3617.7226,545
9/1/201517.2317.5017.1217.2843,273
8/31/201517.6018.0117.4217.5522,115
8/28/201517.5317.9617.5017.7528,460
8/27/201517.6917.9117.2317.6742,126
8/26/201517.3017.9816.7317.5236,738
8/25/201517.4417.5116.8117.0153,350
8/24/201516.4517.5916.4516.8259,903
8/21/201517.4218.0117.2817.6075,115
8/20/201517.7717.9517.7017.7534,236
8/19/201517.8418.3917.8018.0247,770
8/18/201518.4218.4217.9518.1530,750
8/17/201518.5118.7218.2918.5030,756
8/14/201518.4318.8118.2918.5637,809
8/13/201518.4218.6018.0618.4440,234
8/12/201518.6518.9817.9418.5165,768
8/11/201518.6318.9118.5118.7333,053
8/10/201518.9018.9718.6518.8226,914
8/7/201518.6019.1518.4218.7238,692
8/6/201519.0419.0518.2818.7034,257
8/5/201518.8118.9418.5118.8130,556
8/4/201518.6518.7018.5018.6023,672
8/3/201518.5618.6518.3518.6525,678
7/31/201518.7118.9818.5018.6134,095
7/30/201518.8018.8718.5018.6431,414
7/29/201518.6819.4918.2718.6956,235
7/28/201518.7119.5317.1618.6063,187
7/27/201518.8019.0517.2818.5455,639
7/24/201520.1520.2018.8919.0654,478
7/23/201520.0720.4919.8720.2773,209
7/22/201519.8420.1619.6219.8735,547
7/21/201520.0620.3819.7819.9025,294
7/20/201520.4320.4319.9220.0250,374
7/17/201520.8620.8620.2020.2734,038
7/16/201520.8721.1420.5220.7744,705
7/15/201520.8720.9520.5020.7964,138
7/14/201520.9021.1720.5820.9569,079
7/13/201520.7321.1220.7020.8278,969
7/10/201520.5821.0320.4020.6941,602
7/9/201520.6520.7320.0920.3932,089
7/8/201520.3721.0519.7420.2278,164
7/7/201520.6820.9220.1620.7445,691
7/6/201520.3020.9720.1920.6843,712
7/2/201520.6720.8920.2220.6026,746
7/1/201520.7021.1920.5620.7427,961
6/30/201520.0920.6019.9420.5622,955
6/29/201520.4220.6719.8320.0433,884
6/26/201520.8921.3020.1620.6773,874
6/25/201521.4521.5820.7720.9023,217
6/24/201521.7222.1321.4321.4620,601
6/23/201521.8722.0421.6521.8872,188
6/22/201522.2322.2321.7121.9534,450
6/19/201522.0322.3022.0022.1048,251
6/18/201520.8722.0419.4321.8554,388
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center