$17.75 +0.08 (%) Monarch Casino & Resort Inc - NASDAQ

Aug. 28, 2015 | 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
1/28/201418.6319.0718.6318.8934,803
1/27/201418.5618.6918.2818.5539,965
1/24/201418.8418.9518.2818.3663,448
1/23/201419.3619.3618.6919.0050,518
1/22/201419.5319.5819.2519.5528,952
1/21/201419.0719.6619.0219.4526,586
1/17/201419.2519.5018.7219.0038,118
1/16/201418.9619.2518.7818.9116,966
1/15/201419.2019.2518.8319.2415,465
1/14/201418.9519.2518.7319.0725,891
1/13/201418.8218.9518.4818.9456,406
1/10/201418.7918.9518.3918.8547,423
1/9/201418.7719.3318.6618.8928,559
1/8/201418.7218.8418.2918.72136,212
1/7/201418.7419.0718.5118.6949,922
1/6/201419.6719.6718.6518.7044,413
1/3/201419.6220.3919.3919.5122,318
1/2/201419.9120.1019.2319.5330,124
12/31/201320.4420.6819.7720.0867,108
12/30/201319.7120.6419.7120.4228,481
12/27/201320.1620.5219.7519.7722,150
12/26/201320.6520.9120.0820.1019,142
12/24/201320.0320.7519.9120.6211,332
12/23/201319.3320.2319.2820.0956,800
12/20/201318.6219.7518.2519.26200,614
12/19/201318.7518.7518.2618.5327,501
12/18/201318.5718.7218.2018.7224,887
12/17/201318.3618.6118.3218.4821,852
12/16/201318.3318.5618.2618.3050,490
12/13/201317.9218.5117.9218.2528,440
12/12/201318.2018.3318.1018.1932,473
12/11/201318.4118.5518.0918.1352,706
12/10/201318.3618.6318.3618.5044,739
12/9/201318.1818.4418.1818.4053,963
12/6/201317.9818.4617.8418.1620,256
12/5/201317.4617.8517.3417.7531,062
12/4/201317.4917.8717.2217.4028,405
12/3/201317.4517.7917.3917.5227,956
12/2/201317.8017.8017.0617.5338,137
11/29/201318.2018.2417.5817.7518,973
11/27/201317.6518.1917.6518.1624,443
11/26/201316.6717.7116.3317.5861,620
11/25/201317.3217.5316.5016.6152,849
11/22/201317.3817.7117.1117.4023,449
11/21/201316.8517.5716.7217.3354,514
11/20/201316.7516.9516.5916.7315,126
11/19/201317.3117.5416.5116.6352,449
11/18/201317.4717.7017.0017.3667,148
11/15/201317.6217.6317.2717.4146,634
11/14/201318.2218.2217.6217.6614,379
11/13/201317.8418.2017.6218.1828,485
11/12/201318.1918.2517.7917.9147,488
11/11/201317.8218.4617.6018.2050,765
11/8/201317.5918.5417.5917.9454,898
11/7/201318.8518.8717.5417.57101,807
11/6/201318.5819.0218.3018.7361,255
11/5/201318.1118.6318.1018.5083,796
11/4/201317.7418.8117.6518.29154,407
11/1/201316.9017.8716.7717.72141,666
10/31/201317.5517.6716.8616.91157,361
10/30/201319.0019.0717.4817.71350,468
10/29/201319.2019.2018.9019.0483,774
10/28/201319.1019.3618.8519.09118,378
10/25/201319.2319.4518.7618.96162,973
10/24/201318.7519.1418.5319.14110,374
10/23/201321.2721.2717.5618.71452,799
10/22/201321.7522.0021.5921.9695,995
10/21/201321.8322.0021.5421.7198,733
10/18/201321.0022.1220.2821.65200,758
10/17/201320.6721.0020.4820.9164,622
10/16/201320.3421.0019.9420.6669,425
10/15/201320.1020.4419.9120.2544,028
10/14/201319.8020.2019.6020.0838,142
10/11/201319.5220.4819.5220.0187,659
10/10/201319.4019.9419.4019.5243,239
10/9/201319.1219.3119.0519.2120,284
10/8/201319.2719.3918.9719.1366,619
10/7/201319.6419.7019.1119.3771,567
10/4/201319.6619.9719.6419.7918,529
10/3/201319.4319.7719.1119.6240,040
10/2/201319.5119.7519.1419.4748,338
10/1/201319.0319.6019.0219.6052,857
9/30/201319.0119.2318.9018.9864,467
9/27/201319.3619.5319.0019.1547,275
9/26/201319.5019.6519.2719.5452,326
9/25/201319.0319.5018.9819.4349,274
9/24/201319.0119.3418.7718.9654,872
9/23/201319.1619.2218.7519.0250,704
9/20/201318.9519.3218.6919.2371,960
9/19/201319.3519.3518.3118.8958,380
9/18/201319.2819.5019.1419.2649,791
9/17/201319.0619.3919.0319.2373,865
9/16/201319.6819.7018.9619.0074,943
9/13/201319.0619.1818.8519.1650,502
9/12/201318.7219.2818.5718.9549,232
9/11/201319.0719.1918.2318.84150,454
9/10/201319.7019.7019.1019.2166,867
9/9/201319.1319.7019.1319.6053,981
9/6/201319.1519.2918.9119.1031,699
9/5/201319.3519.3518.9519.0940,415
  • Showing 401-500 of 1,259 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!