$23.32 -0.29 (%) Monarch Casino & Resort Inc - NASDAQ

Jan. 23, 2017 | 01:30 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
11/10/201522.3422.5122.2522.5074,868
11/9/201522.5022.5622.1322.3556,184
11/6/201522.4122.7422.3522.6835,178
11/5/201522.6622.7122.3522.4238,330
11/4/201522.7522.7522.2722.6035,114
11/3/201522.0822.7221.7022.4942,209
11/2/201522.0022.5121.9022.0893,109
10/30/201522.0822.7021.7721.94148,855
10/29/201522.0022.1021.8322.0065,724
10/28/201522.1722.2721.3321.9465,335
10/27/201521.8322.3921.6921.99186,669
10/26/201521.0822.0020.5521.96114,586
10/23/201518.4321.2518.4320.99460,751
10/22/201517.8518.0817.5618.0038,485
10/21/201517.8117.8817.5517.6244,210
10/20/201518.0118.0117.6117.8320,209
10/19/201517.9918.2017.8117.9499,708
10/16/201518.0818.0817.9018.0016,437
10/15/201518.0918.2717.9018.0028,961
10/14/201517.9618.1917.9018.0025,224
10/13/201517.8218.1417.8217.9819,033
10/12/201517.8618.3317.8018.0049,490
10/9/201518.0218.1317.9017.9424,434
10/8/201517.9818.1417.8518.0032,298
10/7/201517.9918.2117.9218.0160,419
10/6/201518.3318.4517.6517.9147,743
10/5/201518.1718.5217.8618.2754,771
10/2/201517.7318.1117.5818.0030,329
10/1/201518.0518.2317.2117.8435,544
9/30/201517.6318.0317.3017.9727,892
9/29/201517.5519.3816.7217.4728,331
9/28/201518.0618.3017.1417.5333,689
9/25/201518.6018.6718.0318.1756,874
9/24/201518.4218.8818.4218.5093,366
9/23/201518.5318.6218.3018.4955,621
9/22/201518.4118.6118.0118.3841,816
9/21/201518.6918.7418.2018.6632,556
9/18/201518.4118.9718.4118.49103,699
9/17/201518.6619.0818.6618.7538,115
9/16/201518.7318.8718.4318.7162,603
9/15/201518.4618.8418.3018.7542,516
9/14/201518.7618.9818.3618.4533,380
9/11/201518.9119.1418.5718.7836,360
9/10/201518.5519.0618.5519.0635,673
9/9/201518.6518.7218.3518.5639,110
9/8/201518.1318.7217.9118.5937,107
9/4/201517.4217.9717.4217.7832,039
9/3/201517.6317.9417.5717.6324,236
9/2/201517.5517.7217.3617.7226,545
9/1/201517.2317.5017.1217.2843,273
8/31/201517.6018.0117.4217.5522,115
8/28/201517.5317.9617.5017.7528,460
8/27/201517.6917.9117.2317.6742,126
8/26/201517.3017.9816.7317.5236,738
8/25/201517.4417.5116.8117.0153,350
8/24/201516.4517.5916.4516.8259,903
8/21/201517.4218.0117.2817.6075,115
8/20/201517.7717.9517.7017.7534,236
8/19/201517.8418.3917.8018.0247,770
8/18/201518.4218.4217.9518.1530,750
8/17/201518.5118.7218.2918.5030,756
8/14/201518.4318.8118.2918.5637,809
8/13/201518.4218.6018.0618.4440,234
8/12/201518.6518.9817.9418.5165,768
8/11/201518.6318.9118.5118.7333,053
8/10/201518.9018.9718.6518.8226,914
8/7/201518.6019.1518.4218.7238,692
8/6/201519.0419.0518.2818.7034,257
8/5/201518.8118.9418.5118.8130,556
8/4/201518.6518.7018.5018.6023,672
8/3/201518.5618.6518.3518.6525,678
7/31/201518.7118.9818.5018.6134,095
7/30/201518.8018.8718.5018.6431,414
7/29/201518.6819.4918.2718.6956,235
7/28/201518.7119.5317.1618.6063,187
7/27/201518.8019.0517.2818.5455,639
7/24/201520.1520.2018.8919.0654,478
7/23/201520.0720.4919.8720.2773,209
7/22/201519.8420.1619.6219.8735,547
7/21/201520.0620.3819.7819.9025,294
7/20/201520.4320.4319.9220.0250,374
7/17/201520.8620.8620.2020.2734,038
7/16/201520.8721.1420.5220.7744,705
7/15/201520.8720.9520.5020.7964,138
7/14/201520.9021.1720.5820.9569,079
7/13/201520.7321.1220.7020.8278,969
7/10/201520.5821.0320.4020.6941,602
7/9/201520.6520.7320.0920.3932,089
7/8/201520.3721.0519.7420.2278,164
7/7/201520.6820.9220.1620.7445,691
7/6/201520.3020.9720.1920.6843,712
7/2/201520.6720.8920.2220.6026,746
7/1/201520.7021.1920.5620.7427,961
6/30/201520.0920.6019.9420.5622,955
6/29/201520.4220.6719.8320.0433,884
6/26/201520.8921.3020.1620.6773,874
6/25/201521.4521.5820.7720.9023,217
6/24/201521.7222.1321.4321.4620,601
6/23/201521.8722.0421.6521.8872,188
6/22/201522.2322.2321.7121.9534,450
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center