$12.32 +0.14 (%) Monarch Casino & Resort Inc - NASDAQ

Oct. 21, 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
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
10/1/20128.789.008.688.9311,036
9/28/20128.628.828.528.7119,564
9/27/20128.048.758.048.7020,698
9/26/20128.088.177.878.0521,938
9/25/20128.128.448.028.0831,646
9/24/20127.938.167.908.1140,053
9/21/20127.908.097.657.89287,136
9/20/20127.697.827.697.7512,638
9/19/20128.078.077.687.8222,615
9/18/20128.118.118.008.0721,349
9/17/20128.068.107.968.0619,541
9/14/20127.928.137.928.0731,608
9/13/20127.688.067.527.9132,756
9/12/20127.757.797.627.7114,411
9/11/20127.577.757.577.7017,323
9/10/20127.707.767.487.5032,241
9/7/20127.797.797.677.7416,792
9/6/20127.687.887.567.7450,716
9/5/20127.637.717.587.6720,694
9/4/20127.567.627.427.5819,419
8/31/20127.647.647.497.547,328
8/30/20127.707.737.577.586,492
8/29/20127.747.787.707.7410,295
8/28/20127.757.757.707.757,984
8/27/20127.707.777.507.7214,016
8/24/20127.537.877.537.6125,102
8/23/20127.487.927.487.5143,562
8/22/20127.517.627.497.494,413
8/21/20127.567.677.527.556,175
8/20/20127.537.647.467.5321,216
8/17/20127.597.817.517.6419,148
8/16/20127.667.787.527.6233,353
8/15/20127.547.747.397.6012,682
8/14/20127.437.537.347.3628,862
8/13/20127.437.457.347.427,004
8/10/20127.267.497.167.4125,960
8/9/20127.427.427.057.2541,256
8/8/20127.487.667.357.478,737
8/7/20127.457.697.427.4617,121
8/6/20127.437.667.417.4522,622
8/3/20127.607.767.377.5415,439
8/2/20127.367.527.357.4414,263
8/1/20127.487.517.297.2951,167
7/31/20127.567.677.477.4728,893
7/30/20127.577.757.487.4912,727
7/27/20127.587.587.487.5427,672
7/26/20127.667.687.547.5551,965
7/25/20127.587.627.497.5510,973
7/24/20128.028.027.467.5035,331
7/23/20128.258.318.008.0110,495
7/20/20128.668.778.308.3521,011
7/19/20128.768.958.678.7262,730
7/18/20128.738.798.688.7113,075
7/17/20128.688.748.528.668,564
7/16/20128.798.858.608.6213,373
7/13/20128.798.908.738.8729,222
7/12/20128.798.838.698.7725,450
7/11/20128.888.888.708.8320,526
7/10/20128.998.998.658.7918,556
7/9/20128.949.038.948.9530,699
7/6/20129.129.288.939.0579,397
7/5/20129.129.289.089.1989,318
7/3/20129.309.309.089.1437,899
7/2/20129.129.289.099.2745,462
6/29/20129.129.148.769.1475,762
6/28/20128.829.028.698.8963,543
6/27/20128.829.018.788.9538,921
6/26/20128.769.098.508.7569,255
6/25/20128.628.868.628.71130,686
6/22/20128.739.018.668.75116,123
6/21/20128.778.778.428.6948,987
6/20/20128.738.918.648.7465,954
6/19/20128.688.858.618.7833,838
6/18/20128.738.798.568.6616,419
6/15/20128.728.818.508.7738,684
6/14/20128.448.718.428.6518,268
6/13/20128.378.608.348.3824,103
6/12/20128.908.908.218.3161,651
6/11/20129.189.188.768.8031,050
6/8/20129.059.168.919.0019,469
6/7/20129.369.368.949.0416,071
6/6/20129.049.339.049.1841,111
6/5/20129.059.298.919.0227,206
6/4/20129.019.159.019.1316,650
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center