$21.00 +0.38 (%) Monarch Casino & Resort Inc - NASDAQ

May. 26, 2016 | 01:03 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MCRI historical data

Date Open High Low Close Volume
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
9/4/201318.9819.4218.9019.3532,380
9/3/201319.1119.5118.7018.87111,665
8/30/201319.4519.4918.6818.8038,957
8/29/201319.2519.4619.0219.3834,104
8/28/201319.1819.4918.7519.2054,513
8/27/201319.6419.6619.2219.2263,261
8/26/201319.9020.0019.8019.8591,150
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
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center