$15.56 -0.99 (%) Monarch Casino & Resort Inc - NASDAQ

Dec. 19, 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
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
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
  • Showing 501-600 of 1,259 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center