$21.40 +0.25 (%) Monarch Casino & Resort Inc - NASDAQ

May. 27, 2016 | 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
3/20/201518.4118.6718.3218.4045,201
3/19/201519.1119.1118.2118.2711,565
3/18/201518.4219.0218.3918.9123,928
3/17/201518.2318.6217.8018.5842,212
3/16/201518.0618.2917.6918.1240,590
3/13/201517.9718.4117.8717.9517,866
3/12/201518.1518.4617.9618.1120,653
3/11/201517.6518.0317.6517.9526,270
3/10/201517.4117.8917.4117.7711,221
3/9/201517.9118.1717.1017.8119,737
3/6/201517.9518.1217.7517.8011,668
3/5/201518.3018.5217.8018.1412,271
3/4/201518.5118.6918.0618.3318,579
3/3/201518.3718.7518.2218.7055,209
3/2/201518.0918.7018.0918.569,441
2/27/201518.7218.7217.8018.2017,105
2/26/201518.2818.9317.8718.6817,319
2/25/201517.0118.2816.8018.2827,693
2/24/201518.1118.1117.5318.0027,337
2/23/201518.2018.2717.9518.1214,184
2/20/201518.0018.2917.7718.2725,453
2/19/201517.8818.0117.8117.937,269
2/18/201517.6217.9917.6017.9717,790
2/17/201517.6017.9317.3017.6112,758
2/13/201517.3417.5016.9917.4413,458
2/12/201516.7517.4816.7517.3916,290
2/11/201517.1217.1216.7516.7712,975
2/10/201517.0717.2416.8617.0815,067
2/9/201516.9917.1016.8517.0121,581
2/6/201517.2517.2516.7117.0650,059
2/5/201517.2917.4717.2017.3217,260
2/4/201517.6017.6117.2117.3316,098
2/3/201517.2018.1217.2017.8115,271
2/2/201517.3117.3116.7017.0716,917
1/30/201517.4717.7117.1817.3038,900
1/29/201517.4117.6917.2417.6912,259
1/28/201517.7817.7817.2517.3119,650
1/27/201517.9617.9617.6817.7413,247
1/26/201517.6418.3017.6418.2618,121
1/23/201517.9917.9917.4817.8014,934
1/22/201517.1018.1717.1018.0452,428
1/21/201517.1617.6516.5517.0634,380
1/20/201517.5017.5016.9917.3225,361
1/16/201518.0718.2217.3817.5058,336
1/15/201518.5718.5717.8818.1519,615
1/14/201518.6518.7918.0818.5936,454
1/13/201518.9419.2918.4018.8034,757
1/12/201518.9918.9918.4718.6337,866
1/9/201518.0319.6317.7618.94106,700
1/8/201517.3118.6017.1517.95271,319
1/7/201515.8417.3015.8417.2645,238
1/6/201516.8216.9415.5915.7170,973
1/5/201516.4016.8516.3416.3832,786
1/2/201516.6417.0015.9716.5930,006
12/31/201416.5616.6616.3216.5956,708
12/30/201416.4616.8416.3416.5624,522
12/29/201416.5216.7315.3316.5411,113
12/26/201416.6916.6916.3316.6519,101
12/24/201416.5916.6016.4916.549,191
12/23/201416.1516.5915.6516.4513,948
12/22/201415.6716.1415.6716.0540,354
12/19/201416.5016.8615.3915.56185,649
12/18/201416.2316.5916.1416.5525,141
12/17/201415.3616.2315.3616.2240,966
12/16/201415.1615.9615.1615.5650,045
12/15/201416.2016.2315.6415.6754,875
12/12/201416.0516.3015.3516.1528,514
12/11/201416.2316.4816.0716.3018,383
12/10/201416.8516.8716.1716.1918,352
12/9/201416.3917.0516.2916.8444,744
12/8/201416.4816.6816.4516.6547,791
12/5/201416.2816.6416.2516.5924,199
12/4/201416.5016.5016.0816.2827,531
12/3/201416.5416.8415.4516.5725,458
12/2/201416.0316.8215.8316.6829,219
12/1/201416.4316.4315.9716.0337,158
11/28/201416.9716.9716.4216.5611,194
11/26/201416.8616.8616.6716.7831,187
11/25/201417.0117.0916.7316.778,371
11/24/201416.7416.9116.5016.8727,650
11/21/201417.3317.3316.6016.7519,738
11/20/201416.9317.2016.9317.1573,199
11/19/201417.2517.2516.8017.0766,549
11/18/201417.1617.3717.0817.2050,530
11/17/201416.9017.1316.3017.0542,852
11/14/201417.1317.1716.8316.9831,181
11/13/201417.1617.7317.0017.1997,168
11/12/201416.8117.2216.8117.0465,533
11/11/201416.6516.9016.5916.8413,493
11/10/201416.5416.6016.4316.5915,801
11/7/201416.3716.4516.2916.4519,927
11/6/201416.1716.5015.8716.5019,987
11/5/201416.5016.5015.7816.2320,327
11/4/201416.4616.5016.2816.4216,212
11/3/201416.3116.5015.9516.4969,614
10/31/201416.1616.7014.9616.2751,579
10/30/201414.8715.8014.8515.7636,005
10/29/201414.3114.7914.2014.7924,934
10/28/201413.4614.3613.1114.3534,755
10/27/201413.3813.5713.3213.4516,276
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center