$18.30 +0.08 (%) Monarch Casino & Resort Inc - NASDAQ

Mar. 27, 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
8/23/201320.0720.5519.7619.9069,784
8/22/201319.5420.0919.3920.0556,023
8/21/201319.4619.7519.3919.4049,053
8/20/201319.5019.8519.2919.6059,895
8/19/201319.8319.8919.5019.5489,477
8/16/201319.5520.0019.4519.9072,282
8/15/201319.7719.9019.5019.6446,147
8/14/201320.0520.3519.9520.0244,479
8/13/201319.9820.2719.7020.0069,821
8/12/201319.9320.0219.2819.84189,050
8/9/201320.4620.5520.1520.2057,227
8/8/201320.5520.5520.2020.4244,760
8/7/201320.5020.5220.2520.3741,432
8/6/201320.9521.0020.3620.5174,449
8/5/201320.5021.0020.2520.95153,781
8/2/201320.8020.8320.6220.6646,587
8/1/201320.7320.7920.4720.76102,440
7/31/201320.1920.6520.1820.50242,327
7/30/201320.4120.7019.9320.10217,866
7/29/201319.9520.9019.8720.65201,009
7/26/201319.2019.8619.2019.81153,175
7/25/201317.8019.7017.8019.13348,668
7/24/201318.0318.0317.6017.78101,085
7/23/201318.1618.2017.9317.9761,686
7/22/201318.2318.3318.0518.2084,576
7/19/201318.3218.3218.0118.2047,988
7/18/201318.1618.4018.0718.3371,258
7/17/201318.1018.1017.9018.0182,556
7/16/201318.0018.0617.8817.9480,225
7/15/201317.7918.0917.7717.8767,540
7/12/201317.6617.9317.6617.7965,659
7/11/201317.5017.6017.3117.60130,960
7/10/201316.9817.3516.7617.23238,504
7/9/201316.8417.0616.7716.9495,448
7/8/201316.7917.1016.6416.78191,632
7/5/201316.8216.8716.4416.6649,766
7/3/201316.9116.9116.3516.5538,763
7/2/201317.2917.3516.7416.9856,224
7/1/201316.8717.3816.8517.20111,784
6/28/201316.9417.0216.5216.86269,465
6/27/201316.6017.1416.5916.8846,383
6/26/201316.9116.9916.4616.5259,413
6/25/201316.7816.8716.0116.6765,295
6/24/201316.7516.7516.2916.51115,534
6/21/201316.5017.1816.4216.87149,827
6/20/201316.7616.9016.1916.4355,584
6/19/201317.0017.1716.8216.95133,148
6/18/201316.4617.2216.3617.02155,966
6/17/201316.0416.4416.0016.43219,380
6/14/201316.1616.2015.9016.0065,589
6/13/201315.8416.2115.8416.1559,118
6/12/201316.0116.1015.7715.9038,547
6/11/201315.6516.2015.6515.90190,031
6/10/201315.6115.8815.4015.7561,117
6/7/201315.7115.7715.4215.4865,915
6/6/201315.4315.5415.1615.5337,219
6/5/201316.0316.0615.3915.4356,728
6/4/201315.8316.2515.6815.9398,216
6/3/201315.5015.8015.2815.77109,895
5/31/201315.3015.4515.1015.4143,495
5/30/201315.3615.4915.2515.4630,689
5/29/201315.4115.4915.0615.4144,645
5/28/201315.1815.4915.0815.4583,361
5/24/201315.0515.1014.7715.0840,531
5/23/201314.7915.1014.7614.9172,317
5/22/201315.2515.5014.6114.8290,218
5/21/201315.2015.4015.0015.3266,485
5/20/201315.8215.8214.9215.34100,860
5/17/201315.3415.6115.1215.3585,418
5/16/201314.9915.5714.9815.2083,059
5/15/201314.1415.1414.1414.79150,508
5/14/201313.6614.3413.5114.2485,588
5/13/201313.7913.9513.2813.5974,354
5/10/201314.4014.4513.8213.9554,074
5/9/201314.2314.4614.1114.3556,566
5/8/201314.3514.4114.1314.3568,027
5/7/201314.0014.4413.7414.3734,553
5/6/201313.9814.6013.6813.98151,626
5/3/201313.2813.7113.1013.5766,695
5/2/201312.6613.1312.2013.1256,097
5/1/201312.9313.0012.2712.5054,977
4/30/201312.2612.9912.2612.87135,668
4/29/201311.0212.2111.0212.20156,565
4/26/201310.6610.9610.3810.90340,319
4/25/20139.9010.659.9010.44450,961
4/24/20139.759.899.759.849,810
4/23/20139.829.999.759.766,831
4/22/201310.0010.039.689.7525,269
4/19/20139.6710.039.679.9220,977
4/18/20139.659.759.499.7440,268
4/17/20139.369.719.369.5252,325
4/16/20139.599.699.499.5629,553
4/15/20139.589.589.299.5144,255
4/12/20139.979.979.709.763,752
4/11/20139.889.979.739.8710,581
4/10/20139.8910.169.899.9514,056
4/9/20139.9110.009.829.887,666
4/8/20139.8310.199.809.9934,671
4/5/20139.5510.499.509.8759,084
4/4/20139.519.889.509.7222,335
  • Showing 401-500 of 1,259 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center