MONARCH CASINO & RESORT $16.98

down -0.04


19/6/2013 10:19 AM  |  NASDAQ : MCRI  |  Industries : Accommodation and Food Services / Traveler Accommodation
Type:

MCRI historical data

Date Open High Low Close Volume
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
3/7/2012 9.96 10.13 9.81 9.96 306
3/6/2012 9.99 10.17 9.87 9.87 249
3/5/2012 10.07 10.25 9.96 10.14 307
3/2/2012 10.37 10.37 10.09 10.14 386
3/1/2012 10.53 10.64 10.28 10.33 312
2/29/2012 10.60 10.63 10.48 10.48 301
2/28/2012 10.61 10.66 10.53 10.57 64
2/27/2012 10.69 10.71 10.55 10.64 73
2/24/2012 10.69 10.74 10.54 10.67 58
2/23/2012 10.60 10.77 10.51 10.69 195
2/22/2012 10.65 10.81 10.51 10.60 503
2/21/2012 10.94 10.94 10.70 10.71 69
2/17/2012 11.01 11.01 10.89 10.94 72
2/16/2012 10.60 10.99 10.56 10.96 225
2/15/2012 10.87 10.87 10.50 10.65 443
2/14/2012 10.91 10.94 10.59 10.76 240
2/13/2012 11.09 11.13 10.97 11.00 90
2/10/2012 10.81 11.00 10.73 10.91 247
2/9/2012 10.99 11.06 10.95 10.96 104
2/8/2012 10.99 11.10 10.86 11.00 132
2/7/2012 10.81 11.13 10.81 10.93 190
2/6/2012 11.20 11.32 10.93 11.00 239
2/3/2012 11.20 11.41 11.03 11.34 264
2/2/2012 10.98 11.17 10.97 11.04 352
2/1/2012 10.80 11.02 10.72 11.00 269
1/31/2012 10.81 10.96 10.65 10.66 257
1/30/2012 10.71 10.96 10.62 10.78 66
1/27/2012 10.69 10.99 10.59 10.85 134
1/26/2012 10.89 10.99 10.68 10.77 186
1/25/2012 10.89 10.99 10.75 10.75 156
1/24/2012 10.81 11.03 10.60 10.98 188
1/23/2012 11.04 11.10 10.76 10.93 63
1/20/2012 10.90 11.11 10.90 11.00 285
1/19/2012 10.80 11.01 10.76 10.92 153
1/18/2012 10.47 10.88 10.41 10.87 230
1/17/2012 10.77 10.94 10.37 10.44 371
1/13/2012 10.60 10.82 10.60 10.70 83
1/12/2012 10.87 10.87 10.31 10.77 146
1/11/2012 10.51 10.78 10.51 10.55 239
1/10/2012 10.58 10.59 10.44 10.56 156
1/9/2012 10.64 10.64 10.38 10.45 151
1/6/2012 10.65 10.69 10.44 10.54 130
1/5/2012 10.55 10.75 10.40 10.73 112
1/4/2012 10.68 10.82 10.65 10.65 38
1/3/2012 10.45 10.80 10.26 10.71 156
12/30/2011 10.28 10.38 10.17 10.19 152
12/29/2011 10.21 10.44 9.64 10.29 216
12/28/2011 10.44 10.44 10.13 10.17 186
12/27/2011 10.23 10.63 10.22 10.49 137
12/23/2011 10.48 10.52 10.31 10.33 82
12/22/2011 10.50 10.62 10.26 10.49 244
12/21/2011 10.22 10.55 9.95 10.36 631
12/20/2011 10.11 10.25 10.05 10.25 401
12/19/2011 10.10 10.20 9.78 9.91 140
12/16/2011 10.03 10.10 9.81 9.97 993
12/15/2011 10.05 10.05 9.71 9.92 144
12/14/2011 9.51 10.05 9.49 9.93 317
12/13/2011 10.06 10.06 9.55 9.63 128
12/12/2011 9.89 10.02 9.68 9.94 178
12/9/2011 9.46 9.99 9.33 9.91 204
12/8/2011 9.88 9.88 9.16 9.40 373
12/7/2011 9.84 10.06 9.75 10.03 229
12/6/2011 9.76 9.99 9.48 9.89 134
12/5/2011 9.68 9.81 9.51 9.80 154
12/2/2011 9.53 9.64 9.23 9.51 65
12/1/2011 9.48 9.49 9.01 9.35 160
11/30/2011 9.25 9.67 8.78 9.59 632
11/29/2011 8.89 9.01 8.85 8.91 253
11/28/2011 9.01 9.18 8.80 9.15 318
11/25/2011 8.66 8.82 8.66 8.71 126
11/23/2011 8.98 9.09 8.59 8.65 239
11/22/2011 9.12 9.13 9.01 9.05 55
11/21/2011 9.06 9.29 9.01 9.13 134
11/18/2011 9.21 9.39 9.18 9.27 96
11/17/2011 9.40 9.40 9.21 9.22 64
11/16/2011 9.64 9.89 9.35 9.43 88
11/15/2011 9.39 9.91 9.27 9.76 219
11/14/2011 9.56 9.66 9.37 9.48 173
11/11/2011 9.41 9.72 9.41 9.72 149
Marketplace
Trading Center