$21.63 +0.87 (%) Monarch Casino & Resort Inc - NASDAQ

Jun. 30, 2016 | 11:28 AM

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
11/25/201417.0117.0916.7316.778,371
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
10/24/201413.4613.7913.2213.4530,314
10/23/201412.3013.4012.2613.3542,927
10/22/201412.2512.3812.0112.0415,143
10/21/201412.2812.3711.8612.3218,883
10/20/201412.8712.8712.1112.1836,505
10/17/201412.1512.4511.6612.33118,607
10/16/201411.5812.0211.4511.9822,510
10/15/201411.5311.7511.2211.6829,112
10/14/201411.4411.9011.4311.7529,610
10/13/201411.3811.5211.2711.3219,361
10/10/201411.4411.7011.2311.3219,845
10/9/201412.0312.0311.4711.5216,154
10/8/201411.9712.0911.6512.0840,692
10/7/201412.4012.4211.9411.9615,192
10/6/201412.6112.6112.4012.4112,038
10/3/201412.5212.7312.4012.6216,231
10/2/201411.4712.4911.4712.3817,818
10/1/201411.9111.9211.4611.5157,527
9/30/201412.5012.5011.9011.9148,318
9/29/201412.6312.7612.1112.4354,614
9/26/201412.9112.9312.6912.8322,807
9/25/201413.0213.0212.8612.9131,301
9/24/201413.0813.1012.8513.0818,591
9/23/201412.9813.0812.9113.0226,483
9/22/201413.0113.1312.8113.0041,940
9/19/201413.1413.3413.0213.1442,583
9/18/201413.0013.2012.7813.1319,252
9/17/201413.0513.3212.8212.9711,613
9/16/201412.9013.1312.8513.0127,713
9/15/201412.9913.1812.8013.0520,650
9/12/201413.1413.4612.9113.0516,115
9/11/201412.9413.1612.8213.1026,556
9/10/201413.0713.4912.9213.0619,661
9/9/201412.8813.2512.5713.0518,891
9/8/201412.9213.0012.7212.9465,653
9/5/201412.8912.9612.7212.8734,349
9/4/201412.8812.9912.7812.9832,958
9/3/201412.5512.9112.5512.8726,081
9/2/201412.7512.8912.2012.8832,367
8/29/201412.6112.7612.2512.7229,404
8/28/201412.4912.6512.3312.5712,000
8/27/201412.6712.6712.5012.6121,643
8/26/201412.5312.7012.2212.6918,260
8/25/201412.5712.5712.2112.5312,669
8/22/201412.4412.6412.3312.5511,765
8/21/201412.4212.5912.1112.4013,348
8/20/201412.5612.5612.3612.459,361
8/19/201412.6312.6312.4712.599,159
8/18/201412.2712.5712.2712.5712,878
8/15/201412.4612.4612.0112.1632,255
8/14/201412.4612.4612.2512.3115,468
8/13/201412.5012.5012.2812.4012,755
8/12/201412.6912.7812.5112.5821,445
8/11/201412.3613.0412.3612.7957,805
8/8/201412.1012.3412.0012.3123,751
8/7/201412.4112.4112.0512.1144,462
8/6/201412.2612.4712.2212.4016,567
8/5/201412.4312.4512.1012.3351,984
8/4/201412.3212.5012.2612.4644,642
8/1/201412.5012.5012.2612.3233,634
7/31/201412.5212.7012.4012.4835,907
7/30/201412.9612.9712.6312.6720,409
7/29/201412.9113.0112.8012.8028,732
7/28/201412.9113.1312.6212.7729,427
7/25/201413.3413.3412.5212.91119,029
7/24/201413.5914.0413.2413.5546,111
7/23/201413.7514.0713.5613.6835,254
7/22/201413.6813.9413.5913.8054,965
7/21/201414.0814.1713.5313.5728,413
7/18/201414.0014.2314.0014.1341,485
7/17/201414.1314.4314.0014.0158,236
7/16/201414.5014.5014.1714.2350,934
7/15/201414.4614.5214.2014.3578,156
7/14/201415.0515.0814.4314.5176,896
7/11/201415.3515.4214.9314.95137,412
7/10/201415.1515.5715.1515.3249,618
7/9/201415.3315.5815.1515.4040,737
7/8/201415.4215.4215.1215.31110,883
  • Showing 401-500 of 1,258 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center