$12.43 -0.40 (%) Monarch Casino & Resort Inc - NASDAQ

Sep. 29, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MCRI historical data

Date Open High Low Close Volume
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
12/27/201210.6011.5210.5410.8439,201
12/26/201210.6710.6710.3410.4943,472
12/24/20129.9910.459.7810.2929,307
12/21/20129.4210.029.349.95131,509
12/20/20129.499.639.259.4097,938
12/19/20129.569.659.369.4825,796
12/18/20129.599.739.029.5827,808
12/17/20129.019.739.019.5427,948
12/14/20129.209.599.079.156,116
12/13/20129.319.449.139.198,223
12/12/20129.4910.169.369.6128,980
12/11/20129.559.679.279.4718,396
12/10/20129.529.529.249.465,948
12/7/20129.489.579.009.4421,313
12/6/20129.409.409.299.402,461
12/5/20129.789.789.349.4011,226
12/4/20129.489.589.069.4511,243
12/3/20129.539.579.339.5013,999
11/30/20129.109.529.109.4751,214
11/29/20129.169.168.889.0621,388
11/28/20128.969.088.839.0511,986
11/27/20128.939.058.939.0111,571
11/26/20129.109.108.769.0216,371
11/23/20129.119.188.999.166,865
11/21/20129.179.178.909.063,294
11/20/20129.049.058.898.998,084
11/19/20129.109.138.969.0514,744
11/16/20128.659.078.658.9819,163
11/15/20128.969.018.558.6523,678
11/14/20129.179.339.089.1815,539
11/13/20128.849.038.658.938,147
11/12/20128.939.158.638.924,642
11/9/20128.678.978.678.876,897
11/8/20128.829.218.568.7416,043
11/7/20129.279.278.828.8417,869
11/6/20129.189.659.109.4263,050
11/5/20129.319.318.809.1221,279
11/2/20129.669.689.269.2825,592
11/1/20129.129.709.129.6032,383
10/31/20129.049.219.039.1211,906
10/26/20129.039.109.019.064,480
10/25/20128.789.068.699.0635,916
10/24/20128.748.748.318.524,434
10/23/20128.538.828.458.7225,364
10/22/20128.928.928.528.5939,570
10/19/20129.459.628.838.9023,716
10/18/20129.749.829.459.5823,403
10/17/20129.589.899.509.7512,578
10/16/20129.279.609.069.5614,610
10/15/20128.989.378.839.2614,817
10/12/20128.659.088.658.9814,692
10/11/20128.708.718.648.713,171
10/10/20128.638.648.448.619,281
10/9/20128.608.778.478.5612,118
10/8/20128.608.748.488.646,711
10/5/20128.908.948.568.6520,824
10/4/20128.618.968.618.909,483
10/3/20128.818.898.238.6014,590
10/2/20128.788.898.478.8210,053
  • Showing 401-500 of 1,258 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center