MONARCH CASINO & RESORT $15.35

up +0.15


17/5/2013 04:17 PM  |  NASDAQ : MCRI  |  Industries : Accommodation and Food Services / Traveler Accommodation
Type:

MCRI historical data

Date Open High Low Close Volume
7/30/2012 7.57 7.75 7.48 7.49 128
7/27/2012 7.58 7.58 7.48 7.54 277
7/26/2012 7.66 7.68 7.54 7.55 520
7/25/2012 7.58 7.62 7.49 7.55 110
7/24/2012 8.02 8.02 7.46 7.50 354
7/23/2012 8.25 8.31 8.00 8.01 105
7/20/2012 8.66 8.77 8.30 8.35 211
7/19/2012 8.76 8.95 8.67 8.72 628
7/18/2012 8.73 8.79 8.68 8.71 131
7/17/2012 8.68 8.74 8.52 8.66 86
7/16/2012 8.79 8.85 8.60 8.62 134
7/13/2012 8.79 8.90 8.73 8.87 293
7/12/2012 8.79 8.83 8.69 8.77 255
7/11/2012 8.88 8.88 8.70 8.83 206
7/10/2012 8.99 8.99 8.65 8.79 186
7/9/2012 8.94 9.03 8.94 8.95 307
7/6/2012 9.12 9.28 8.93 9.05 794
7/5/2012 9.12 9.28 9.08 9.19 894
7/3/2012 9.30 9.30 9.08 9.14 379
7/2/2012 9.12 9.28 9.09 9.27 455
6/29/2012 9.12 9.14 8.76 9.14 758
6/28/2012 8.82 9.02 8.69 8.89 636
6/27/2012 8.82 9.01 8.78 8.95 390
6/26/2012 8.76 9.09 8.50 8.75 693
6/25/2012 8.62 8.86 8.62 8.71 1307
6/22/2012 8.73 9.01 8.66 8.75 1158
6/21/2012 8.77 8.77 8.42 8.69 490
6/20/2012 8.73 8.91 8.64 8.74 660
6/19/2012 8.68 8.85 8.61 8.78 339
6/18/2012 8.73 8.79 8.56 8.66 165
6/15/2012 8.72 8.81 8.50 8.77 387
6/14/2012 8.44 8.71 8.42 8.65 183
6/13/2012 8.37 8.60 8.34 8.38 242
6/12/2012 8.90 8.90 8.21 8.31 617
6/11/2012 9.18 9.18 8.76 8.80 311
6/8/2012 9.05 9.16 8.91 9.00 195
6/7/2012 9.36 9.36 8.94 9.04 161
6/6/2012 9.04 9.33 9.04 9.18 412
6/5/2012 9.05 9.29 8.91 9.02 273
6/4/2012 9.01 9.15 9.01 9.13 167
6/1/2012 9.03 9.14 8.91 8.92 269
5/31/2012 9.25 9.30 9.20 9.27 178
5/30/2012 9.29 9.34 9.24 9.24 116
5/29/2012 9.45 9.57 9.26 9.38 77
5/25/2012 9.35 9.60 9.25 9.35 216
5/24/2012 9.20 9.32 9.20 9.31 110
5/23/2012 9.00 9.18 9.00 9.17 160
5/22/2012 9.44 9.53 9.02 9.03 250
5/21/2012 9.30 9.50 9.14 9.48 165
5/18/2012 9.15 9.31 9.15 9.23 345
5/17/2012 9.28 9.28 9.13 9.20 208
5/16/2012 9.34 9.34 9.19 9.23 150
5/15/2012 9.25 9.41 9.24 9.25 60
5/14/2012 9.38 9.38 9.19 9.22 184
5/11/2012 9.48 9.59 9.45 9.54 145
5/10/2012 9.35 9.44 9.27 9.39 54
5/9/2012 9.15 9.36 9.15 9.25 75
5/8/2012 9.24 9.37 9.22 9.30 116
5/7/2012 9.24 9.37 9.24 9.27 120
5/4/2012 9.47 9.50 9.22 9.23 151
5/3/2012 9.53 9.59 9.34 9.49 370
5/2/2012 9.39 9.59 9.22 9.59 418
5/1/2012 9.75 9.89 9.38 9.47 310
4/30/2012 9.86 9.94 9.67 9.68 160
4/27/2012 9.90 10.00 9.72 9.98 162
4/26/2012 9.75 10.00 9.75 9.95 207
4/25/2012 10.01 10.09 9.76 9.81 249
4/24/2012 9.79 9.93 9.73 9.90 187
4/23/2012 9.81 9.96 9.78 9.81 260
4/20/2012 10.14 10.18 9.92 10.02 202
4/19/2012 10.23 10.30 9.73 9.97 454
4/18/2012 9.96 10.34 9.81 10.31 429
4/17/2012 10.07 10.22 9.96 9.99 108
4/16/2012 9.99 10.06 9.82 9.94 62
4/13/2012 10.20 10.20 9.88 9.95 134
4/12/2012 9.99 10.38 9.91 10.24 158
4/11/2012 9.67 10.11 9.66 9.98 190
4/10/2012 9.81 9.81 9.51 9.55 326
4/9/2012 9.90 10.04 9.75 9.85 679
4/5/2012 10.16 10.22 10.05 10.10 95
4/4/2012 10.31 10.47 10.08 10.16 238
4/3/2012 10.67 10.67 10.31 10.41 394
4/2/2012 10.29 10.58 10.29 10.58 242
3/30/2012 10.60 10.61 10.29 10.30 266
3/29/2012 10.40 10.52 10.32 10.49 58
3/28/2012 10.45 10.51 10.38 10.45 62
3/27/2012 10.79 10.79 10.23 10.45 274
3/26/2012 10.32 10.55 10.20 10.48 457
3/23/2012 9.89 10.19 9.85 10.16 490
3/22/2012 9.77 9.90 9.75 9.82 184
3/21/2012 10.01 10.03 9.82 9.85 108
3/20/2012 10.01 10.07 9.87 9.91 134
3/19/2012 9.91 10.26 9.70 10.02 343
3/16/2012 10.12 10.12 9.89 9.89 330
3/15/2012 10.21 10.23 9.98 9.99 357
3/14/2012 10.50 10.50 10.12 10.17 194
3/13/2012 10.31 10.58 10.23 10.50 205
3/12/2012 10.24 10.50 10.14 10.24 104
3/9/2012 10.11 10.20 10.09 10.14 100
3/8/2012 10.07 10.28 9.99 10.14 257
Marketplace
Trading Center