MONARCH CASINO & RESORT $15.35

up +0.15


17/5/2013 04:17 PM  |  NASDAQ : MCRI  |  Industries : Accommodation and Food Services / Traveler Accommodation
Type:

MCRI historical data

Date Open High Low Close Volume
5/20/2011 9.58 9.67 9.42 9.53 444
5/19/2011 9.74 9.74 9.57 9.65 292
5/18/2011 9.69 9.71 9.56 9.63 690
5/17/2011 9.93 10.02 9.64 9.67 584
5/16/2011 10.16 10.30 9.98 10.00 434
5/13/2011 10.23 10.30 10.20 10.27 280
5/12/2011 10.15 10.30 10.15 10.21 96
5/11/2011 10.48 10.53 10.23 10.23 144
5/10/2011 10.25 10.49 10.22 10.49 265
5/9/2011 10.27 10.27 10.07 10.14 200
5/6/2011 10.63 10.63 10.24 10.26 170
5/5/2011 10.65 10.76 10.39 10.42 132
5/4/2011 10.89 10.94 10.69 10.73 176
5/3/2011 11.19 11.19 10.77 10.88 160
5/2/2011 11.48 11.48 11.21 11.21 87
4/29/2011 11.56 11.75 11.43 11.46 140
4/28/2011 11.38 11.51 11.34 11.51 71
4/27/2011 11.21 11.40 11.21 11.38 71
4/26/2011 11.03 11.24 11.03 11.23 67
4/25/2011 10.84 11.02 10.84 11.00 148
4/21/2011 11.37 11.37 10.50 10.92 214
4/20/2011 10.87 11.24 10.87 11.16 143
4/19/2011 11.05 11.09 10.88 10.94 75
4/18/2011 10.99 11.17 10.95 10.96 77
4/15/2011 11.03 11.25 11.03 11.22 122
4/14/2011 10.96 11.07 10.91 11.06 82
4/13/2011 11.21 11.21 11.08 11.11 134
4/12/2011 11.33 11.33 11.06 11.07 161
4/11/2011 11.34 11.34 11.05 11.09 93
4/8/2011 11.78 11.78 11.27 11.33 180
4/7/2011 11.21 11.75 11.21 11.70 378
4/6/2011 10.95 11.25 10.95 11.22 126
4/5/2011 10.67 11.01 10.66 11.01 107
4/4/2011 10.87 10.88 10.62 10.74 67
4/1/2011 10.49 10.85 10.48 10.79 205
3/31/2011 10.37 10.40 10.21 10.40 270
3/30/2011 10.28 10.38 10.26 10.38 126
3/29/2011 10.20 10.25 10.15 10.19 91
3/28/2011 10.40 10.40 10.13 10.21 68
3/25/2011 10.36 10.51 10.24 10.39 109
3/24/2011 10.29 10.39 10.25 10.33 70
3/23/2011 10.13 10.25 9.91 10.21 83
3/22/2011 10.20 10.23 10.03 10.17 111
3/21/2011 9.92 10.23 9.88 10.22 152
3/18/2011 9.89 9.97 9.66 9.79 604
3/17/2011 10.28 10.28 9.75 9.79 117
3/16/2011 9.95 10.12 9.88 10.05 265
3/15/2011 9.58 10.00 9.58 9.93 120
3/14/2011 9.75 9.97 9.68 9.94 232
3/11/2011 10.02 10.07 9.87 9.90 152
3/10/2011 10.49 10.61 10.04 10.04 239
3/9/2011 10.62 10.75 10.55 10.69 38
3/8/2011 10.32 10.73 10.32 10.63 133
3/7/2011 10.39 10.39 10.11 10.12 132
3/4/2011 10.19 10.41 10.02 10.41 155
3/3/2011 10.15 10.23 9.86 10.23 160
3/2/2011 10.16 10.16 9.95 10.01 207
3/1/2011 10.55 10.57 10.11 10.12 175
2/28/2011 11.03 11.03 10.30 10.45 443
2/25/2011 10.66 11.21 10.30 11.07 236
2/24/2011 10.32 10.80 10.06 10.66 258
2/23/2011 10.77 10.85 10.12 10.29 182
2/22/2011 11.05 11.20 10.69 10.70 282
2/18/2011 11.18 11.39 11.04 11.12 233
2/17/2011 11.16 11.23 11.07 11.07 170
2/16/2011 11.15 11.16 11.07 11.16 50
2/15/2011 11.11 11.26 11.04 11.05 329
2/14/2011 11.56 11.56 11.01 11.22 162
2/11/2011 11.13 11.61 11.13 11.61 240
2/10/2011 11.20 11.32 11.01 11.23 137
2/9/2011 11.15 11.32 11.04 11.24 212
2/8/2011 11.15 11.24 10.96 11.24 119
2/7/2011 11.03 11.20 11.03 11.12 48
2/4/2011 11.19 11.19 10.98 10.98 268
2/3/2011 11.15 11.91 11.10 11.12 104
2/2/2011 10.95 11.29 10.95 11.12 92
2/1/2011 10.98 11.06 10.81 10.94 107
1/31/2011 10.84 11.10 10.60 10.84 206
1/28/2011 11.45 11.61 10.72 10.73 340
1/27/2011 11.63 11.63 11.48 11.51 83
1/26/2011 11.39 11.88 11.12 11.58 133
1/25/2011 11.51 11.76 11.34 11.39 312
1/24/2011 11.56 11.72 11.52 11.60 121
1/21/2011 11.85 11.85 11.43 11.55 298
1/20/2011 11.73 12.12 11.73 11.75 373
1/19/2011 12.34 12.34 11.83 11.84 256
1/18/2011 12.53 12.61 12.16 12.28 294
1/14/2011 12.40 12.57 12.31 12.53 123
1/13/2011 12.55 12.58 12.23 12.44 122
1/12/2011 12.43 12.49 12.30 12.36 108
1/11/2011 12.47 12.55 12.14 12.35 144
1/10/2011 12.01 12.72 12.01 12.44 739
1/7/2011 12.46 12.63 12.04 12.44 281
1/6/2011 12.73 12.79 12.56 12.63 143
1/5/2011 12.56 12.77 12.50 12.73 183
1/4/2011 12.96 12.99 12.60 12.62 151
1/3/2011 12.82 13.18 12.79 13.11 529
12/31/2010 12.92 12.94 12.50 12.50 156
12/30/2010 12.79 13.07 12.79 12.92 86
12/29/2010 12.92 13.05 12.70 12.75 78
Marketplace
Trading Center