$12.97 -0.04 (%) Monarch Casino & Resort Inc - NASDAQ

Sep. 17, 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
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
2/10/201210.8111.0010.7310.9124,674
2/9/201210.9911.0610.9510.9610,332
2/8/201210.9911.1010.8611.0013,146
2/7/201210.8111.1310.8110.9318,946
2/6/201211.2011.3210.9311.0023,888
2/3/201211.2011.4111.0311.3426,316
2/2/201210.9811.1710.9711.0435,178
2/1/201210.8011.0210.7211.0026,869
1/31/201210.8110.9610.6510.6625,677
1/30/201210.7110.9610.6210.786,524
1/27/201210.6910.9910.5910.8513,318
1/26/201210.8910.9910.6810.7718,569
1/25/201210.8910.9910.7510.7515,551
1/24/201210.8111.0310.6010.9818,728
1/23/201211.0411.1010.7610.936,242
1/20/201210.9011.1110.9011.0028,430
1/19/201210.8011.0110.7610.9215,244
1/18/201210.4710.8810.4110.8722,985
1/17/201210.7710.9410.3710.4437,028
1/13/201210.6010.8210.6010.708,247
1/12/201210.8710.8710.3110.7714,541
1/11/201210.5110.7810.5110.5523,892
1/10/201210.5810.5910.4410.5615,511
1/9/201210.6410.6410.3810.4515,021
1/6/201210.6510.6910.4410.5412,972
1/5/201210.5510.7510.4010.7311,190
1/4/201210.6810.8210.6510.653,732
1/3/201210.4510.8010.2610.7115,511
12/30/201110.2810.3810.1710.1915,187
12/29/201110.2110.449.6410.2921,506
12/28/201110.4410.4410.1310.1718,523
12/27/201110.2310.6310.2210.4913,672
12/23/201110.4810.5210.3110.338,145
12/22/201110.5010.6210.2610.4924,351
12/21/201110.2210.559.9510.3663,003
12/20/201110.1110.2510.0510.2540,009
12/19/201110.1010.209.789.9113,953
12/16/201110.0310.109.819.9799,301
12/15/201110.0510.059.719.9214,377
12/14/20119.5110.059.499.9331,661
12/13/201110.0610.069.559.6312,786
12/12/20119.8910.029.689.9417,782
12/9/20119.469.999.339.9120,384
12/8/20119.889.889.169.4037,246
12/7/20119.8410.069.7510.0322,814
12/6/20119.769.999.489.8913,381
12/5/20119.689.819.519.8015,387
  • Showing 601-700 of 1,259 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center