$23.61 +0.12 (%) Monarch Casino & Resort Inc - NASDAQ

Jan. 20, 2017 | 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
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
2/19/201618.9419.1618.5518.9927,229
2/18/201618.9719.1218.3118.9644,518
2/17/201619.0919.2418.8319.0039,994
2/16/201618.8019.1118.6418.9120,564
2/12/201618.4118.7018.0718.6237,041
2/11/201617.9318.4317.9018.2120,883
2/10/201618.1118.6218.0518.3038,176
2/9/201617.6918.3917.3918.0152,081
2/8/201617.3518.2017.2917.9639,403
2/5/201619.3419.3417.8117.8372,427
2/4/201619.8020.2019.1719.2931,428
2/3/201620.4820.9019.6019.8348,662
2/2/201620.8420.8420.1920.3538,169
2/1/201620.7421.4820.3720.9874,045
1/29/201620.5221.1320.4320.70106,951
1/28/201620.5320.7020.2620.5237,865
1/27/201620.7320.7920.1420.3750,607
1/26/201619.6620.9219.6620.8954,113
1/25/201620.0020.0119.3319.5243,109
1/22/201619.7720.6219.5120.0089,050
1/21/201620.4420.4419.4719.5140,553
1/20/201619.8920.7719.4020.3563,644
1/19/201621.4521.4519.9520.1446,414
1/15/201620.5221.2520.2721.1840,793
1/14/201620.9021.2420.4021.0539,582
1/13/201621.6521.8420.6520.8866,809
1/12/201621.6521.8721.1521.6153,489
1/11/201621.9322.2821.2821.6743,998
1/8/201622.0022.4421.8321.93108,927
1/7/201622.2822.5521.8421.9872,707
1/6/201622.3622.9222.1722.58101,293
1/5/201622.6023.0922.0822.5863,295
1/4/201622.3422.9021.6022.6080,542
12/31/201523.1323.2722.7222.72139,741
12/30/201523.1523.2522.8923.0941,919
12/29/201523.2523.3922.9523.2558,882
12/28/201523.2423.5422.9823.2257,313
12/24/201523.0023.5122.9023.3882,307
12/23/201522.3623.0622.3022.8140,738
12/22/201522.0922.4621.8522.4066,362
12/21/201521.9222.2521.9222.1539,477
12/18/201521.8222.2121.4221.92252,297
12/17/201522.3622.3621.2822.2961,217
12/16/201521.6622.3121.2022.2042,188
12/15/201522.2522.2521.0921.6235,051
12/14/201522.6822.6822.0022.1669,400
12/11/201521.8522.5718.9822.3084,217
12/10/201522.0022.6321.8822.2494,506
12/9/201522.0722.4922.0022.0547,548
12/8/201522.4522.7922.0122.1637,425
12/7/201522.0722.3421.9322.2456,519
12/4/201522.0222.3022.0222.1417,311
12/3/201522.6622.6721.6722.0152,775
12/2/201522.7222.8421.8922.6567,077
12/1/201522.5622.7522.1622.6190,934
11/30/201522.6022.6022.3422.4266,317
11/27/201522.4422.5921.1222.5021,711
11/25/201522.4622.5022.1922.4820,019
11/24/201522.3222.4822.0022.4122,477
11/23/201522.4322.5021.5322.4546,427
11/20/201522.3022.6422.0122.4167,378
11/19/201522.2122.3821.5722.2635,334
11/18/201522.0122.2521.9822.2129,695
11/17/201522.1622.2121.9922.0633,229
11/16/201522.0022.3121.7622.1345,890
11/13/201521.9622.4221.9622.0561,555
11/12/201522.3022.4222.0122.0435,800
11/11/201522.4922.6422.3122.4539,267
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center