Monarch Casino & Resort Inc $12.48

down -0.19


31/7/2014 04:00 PM  |  NASDAQ : MCRI  
Industries : Leisure / Resorts & Casinos
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MCRI historical data

Date Open High Low Close Volume
5/22/201315.2515.5014.6114.8290,218
5/21/201315.2015.4015.0015.3266,485
5/20/201315.8215.8214.9215.34100,860
5/17/201315.3415.6115.1215.3585,418
5/16/201314.9915.5714.9815.2083,059
5/15/201314.1415.1414.1414.79150,508
5/14/201313.6614.3413.5114.2485,588
5/13/201313.7913.9513.2813.5974,354
5/10/201314.4014.4513.8213.9554,074
5/9/201314.2314.4614.1114.3556,566
5/8/201314.3514.4114.1314.3568,027
5/7/201314.0014.4413.7414.3734,553
5/6/201313.9814.6013.6813.98151,626
5/3/201313.2813.7113.1013.5766,695
5/2/201312.6613.1312.2013.1256,097
5/1/201312.9313.0012.2712.5054,977
4/30/201312.2612.9912.2612.87135,668
4/29/201311.0212.2111.0212.20156,565
4/26/201310.6610.9610.3810.90340,319
4/25/20139.9010.659.9010.44450,961
4/24/20139.759.899.759.849,810
4/23/20139.829.999.759.766,831
4/22/201310.0010.039.689.7525,269
4/19/20139.6710.039.679.9220,977
4/18/20139.659.759.499.7440,268
4/17/20139.369.719.369.5252,325
4/16/20139.599.699.499.5629,553
4/15/20139.589.589.299.5144,255
4/12/20139.979.979.709.763,752
4/11/20139.889.979.739.8710,581
4/10/20139.8910.169.899.9514,056
4/9/20139.9110.009.829.887,666
4/8/20139.8310.199.809.9934,671
4/5/20139.5510.499.509.8759,084
4/4/20139.519.889.509.7222,335
4/3/20139.589.749.489.5839,038
4/2/20139.459.789.459.5323,654
4/1/20139.689.809.459.4512,494
3/28/20139.679.909.609.7322,397
3/27/20139.529.789.509.6023,642
3/26/20139.749.749.569.6510,562
3/25/20139.599.819.599.6510,059
3/22/20139.569.759.459.5530,526
3/21/20139.689.759.569.5610,504
3/20/20139.629.889.489.6820,688
3/19/20139.689.689.609.625,187
3/18/20139.429.929.429.6810,226
3/15/20139.679.679.309.6050,987
3/14/20139.809.809.529.6515,853
3/13/20139.549.779.549.743,768
3/12/20139.609.759.559.6850,132
3/11/20139.689.729.609.635,284
3/8/20139.799.809.739.7411,263
3/7/20139.669.799.619.766,290
3/6/20139.649.789.489.573,333
3/5/20139.589.689.389.5017,949
3/4/20138.769.798.769.5360,826
3/1/20138.8110.058.649.6136,318
2/28/201310.0510.279.9510.069,079
2/27/20139.9710.179.9510.024,524
2/26/20139.8910.129.889.984,823
2/25/201310.3110.319.769.7913,567
2/22/201310.2110.499.9110.3615,621
2/21/201310.2010.429.8210.1826,143
2/20/201310.1310.199.769.8125,429
2/19/20139.8910.309.8910.1715,722
2/15/201310.0210.029.769.8913,771
2/14/201310.2110.219.829.9310,488
2/13/20139.3710.549.3710.2724,533
2/12/20139.9810.109.9010.043,671
2/11/201310.3110.319.9310.048,384
2/8/20139.9310.509.9310.3319,723
2/7/20139.8610.149.6410.0012,783
2/6/20139.9710.169.8410.0211,837
2/5/201310.2110.5110.0110.0513,975
2/4/201310.2210.4910.0910.1014,104
2/1/201310.4410.7310.2310.5524,969
1/31/201310.4010.429.5410.3623,480
1/30/201310.4410.4410.3210.3411,432
1/29/201310.2210.4810.1610.4220,489
1/28/201310.1410.249.9910.207,320
1/25/201310.4810.4810.0710.1911,262
1/24/201310.6910.9410.3210.409,415
1/23/201310.5210.7010.3410.536,587
1/22/201310.1110.669.3010.6020,865
1/18/201310.1710.289.9210.2115,523
1/17/201310.1610.3110.0010.2010,234
1/16/201310.2810.4410.0510.0912,329
1/15/201310.1510.3310.1010.2520,159
1/14/201310.3510.3610.1910.3311,234
1/11/201310.5210.5610.2210.2813,495
1/10/201310.6810.6810.3910.4551,154
1/9/201311.0111.049.8910.3948,688
1/8/201311.4411.4410.6810.8845,363
1/7/201311.6411.7511.2511.4226,885
1/4/201311.8011.9711.6711.7429,606
1/3/201311.6811.9711.5911.6933,436
1/2/201311.3511.7411.0311.7038,834
12/31/201210.6410.9210.6010.9126,350
12/28/201210.8310.9610.6010.6616,525
Trading Center