$16.75 -0.40 (%) Monarch Casino & Resort Inc - NASDAQ

Nov. 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
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
6/1/20129.039.148.918.9226,835
5/31/20129.259.309.209.2717,720
5/30/20129.299.349.249.2411,600
5/29/20129.459.579.269.387,647
5/25/20129.359.609.259.3521,506
5/24/20129.209.329.209.3110,986
5/23/20129.009.189.009.1715,604
5/22/20129.449.539.029.0325,200
5/21/20129.309.509.149.4816,485
5/18/20129.159.319.159.2334,488
5/17/20129.289.289.139.2020,749
5/16/20129.349.349.199.2314,954
5/15/20129.259.419.249.255,916
5/14/20129.389.389.199.2218,342
5/11/20129.489.599.459.5414,426
5/10/20129.359.449.279.395,326
5/9/20129.159.369.159.257,438
5/8/20129.249.379.229.3011,519
5/7/20129.249.379.249.2711,961
5/4/20129.479.509.229.2315,069
5/3/20129.539.599.349.4937,307
5/2/20129.399.599.229.5941,776
5/1/20129.759.899.389.4731,451
4/30/20129.869.949.679.6815,810
4/27/20129.9010.009.729.9816,115
4/26/20129.7510.009.759.9520,695
4/25/201210.0110.099.769.8124,827
4/24/20129.799.939.739.9018,675
4/23/20129.819.969.789.8125,992
4/20/201210.1410.189.9210.0220,189
4/19/201210.2310.309.739.9745,390
4/18/20129.9610.349.8110.3142,896
4/17/201210.0710.229.969.9910,769
4/16/20129.9910.069.829.946,178
4/13/201210.2010.209.889.9513,309
4/12/20129.9910.389.9110.2415,772
4/11/20129.6710.119.669.9818,933
4/10/20129.819.819.519.5532,545
4/9/20129.9010.049.759.8567,890
4/5/201210.1610.2210.0510.109,216
4/4/201210.3110.4710.0810.1623,800
4/3/201210.6710.6710.3110.4139,363
4/2/201210.2910.5810.2910.5824,193
3/30/201210.6010.6110.2910.3026,586
3/29/201210.4010.5210.3210.495,781
3/28/201210.4510.5110.3810.456,161
3/27/201210.7910.7910.2310.4527,351
3/26/201210.3210.5510.2010.4845,686
3/23/20129.8910.199.8510.1648,956
3/22/20129.779.909.759.8218,387
3/21/201210.0110.039.829.8510,754
3/20/201210.0110.079.879.9113,319
3/19/20129.9110.269.7010.0234,238
3/16/201210.1210.129.899.8932,952
3/15/201210.2110.239.989.9935,693
3/14/201210.5010.5010.1210.1719,351
3/13/201210.3110.5810.2310.5020,502
3/12/201210.2410.5010.1410.2410,352
3/9/201210.1110.2010.0910.1410,002
3/8/201210.0710.289.9910.1425,670
3/7/20129.9610.139.819.9630,549
3/6/20129.9910.179.879.8724,878
3/5/201210.0710.259.9610.1430,650
3/2/201210.3710.3710.0910.1438,598
3/1/201210.5310.6410.2810.3331,192
2/29/201210.6010.6310.4810.4830,014
2/28/201210.6110.6610.5310.576,378
2/27/201210.6910.7110.5510.647,274
2/24/201210.6910.7410.5410.675,735
2/23/201210.6010.7710.5110.6919,484
2/22/201210.6510.8110.5110.6050,247
2/21/201210.9410.9410.7010.716,884
2/17/201211.0111.0110.8910.947,122
2/16/201210.6010.9910.5610.9622,477
2/15/201210.8710.8710.5010.6544,286
2/14/201210.9110.9410.5910.7623,930
2/13/201211.0911.1310.9711.008,988
  • Showing 601-700 of 1,259 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center