Monarch Casino & Resort Inc $12.72

up +0.15


29/8/2014 04:00 PM  |  NASDAQ : MCRI  
Industries : Leisure / Resorts & Casinos
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MCRI historical data

Date Open High Low Close Volume
11/15/20119.399.919.279.7621,838
11/14/20119.569.669.379.4817,259
11/11/20119.419.729.419.7214,829
11/10/20119.709.779.309.4113,189
11/9/20119.8110.149.509.5024,422
11/8/201110.1610.179.8910.129,668
11/7/20119.6610.159.6610.056,644
11/4/201110.1310.4010.0910.206,540
11/3/201110.2410.3310.0110.2322,900
11/2/201110.0410.309.8810.0515,474
11/1/20119.8310.209.339.9124,330
10/31/201110.5510.7110.1210.2920,898
10/28/201110.3610.8410.3610.7122,386
10/27/201110.2010.5910.0510.4777,520
10/26/20119.5310.109.369.8760,269
10/25/20119.529.709.219.3317,525
10/24/20119.479.739.379.5442,541
10/21/20119.4410.139.219.3323,669
10/20/20119.129.509.109.2019,540
10/19/20119.9210.109.489.5916,443
10/18/20119.8410.209.579.9124,860
10/17/201110.1610.169.749.8521,767
10/14/201110.3910.4710.1710.3715,323
10/13/201110.3910.4910.0510.266,470
10/12/201110.5910.7010.4010.5011,084
10/11/201110.3210.5510.1810.5111,582
10/10/201110.2510.6310.0710.4721,361
10/7/201111.0511.059.8410.0543,053
10/6/201110.7410.9510.5510.8220,442
10/5/201110.2511.009.4710.8056,527
10/4/20118.3510.308.2810.2635,949
10/3/20119.689.688.548.5544,185
9/30/20119.6010.259.369.7832,199
9/29/20119.699.839.309.836,887
9/28/20119.7710.039.399.4619,617
9/27/20119.6710.039.559.8228,732
9/26/20119.379.599.029.4311,888
9/23/20119.109.339.099.218,746
9/22/20119.029.199.029.0523,179
9/21/20119.9810.159.219.3631,963
9/20/20119.9210.509.709.9317,360
9/19/20119.8610.249.8210.0211,071
9/16/201110.1310.149.9910.0228,449
9/15/201110.2010.299.9110.0018,035
9/14/201110.0510.2610.0410.2013,277
9/13/20119.8010.129.4610.0115,500
9/12/20119.4010.229.399.7624,063
9/9/20119.6410.159.369.5118,570
9/8/20119.559.999.559.7115,623
9/7/20119.499.749.459.6726,796
9/6/20119.169.509.149.3416,226
9/2/20119.549.879.379.5641,709
9/1/201110.3010.829.649.7430,167
8/31/201110.4510.5010.1510.1722,240
8/30/20119.9910.459.9310.4019,261
8/29/20119.4610.089.4210.0230,161
8/26/20119.159.459.159.388,748
8/25/20119.709.749.189.2113,382
8/24/20119.679.949.529.8823,757
8/23/20119.129.899.119.7622,739
8/22/20119.729.729.059.0824,421
8/19/20119.6010.059.379.4317,598
8/18/20119.8510.049.439.7145,423
8/17/201110.2810.5210.0210.1113,691
8/16/201110.5110.5110.1410.2220,114
8/15/20119.3910.609.3910.4766,551
8/12/20119.489.619.189.3031,593
8/11/20119.099.648.889.5039,082
8/10/201110.0010.298.908.9652,814
8/9/201110.1510.509.4010.4136,178
8/8/201110.5110.889.709.8738,134
8/5/201111.0611.0910.4410.8019,084
8/4/201111.0811.3810.6610.9477,373
8/3/201111.2511.3510.8611.2837,913
8/2/201111.3411.3410.9310.9833,091
8/1/201111.6211.6211.2511.4220,948
7/29/201111.1711.6011.1711.5566,783
7/28/201111.3611.3611.1811.2320,099
7/27/201111.4511.6311.1211.3036,592
7/26/201111.5411.6311.4311.5032,575
7/25/201111.5011.6711.3611.5242,182
7/22/201111.5011.7511.4511.6361,349
7/21/201110.8511.6710.7711.5072,758
7/20/201110.3910.7510.0310.5937,793
7/19/201110.6810.6810.2510.3915,214
7/18/201110.0310.4510.0310.076,314
7/15/201110.0510.3310.0510.3121,378
7/14/201110.0710.329.9510.0446,247
7/13/201110.1010.359.8610.1337,858
7/12/201110.0210.3310.0010.2024,053
7/11/201110.2310.3910.0010.0217,713
7/8/201110.5610.5610.2710.3229,572
7/7/201110.4210.8610.2810.66123,784
7/6/201110.1710.3010.0210.2931,108
7/5/201110.0510.189.8210.1813,577
7/1/201110.4010.4410.0610.0716,815
6/30/201110.4010.4510.2110.4417,101
6/29/201110.8210.8310.3010.3656,477
6/28/201110.1110.8810.0610.8237,187
6/27/201110.0410.139.6410.0449,755
Trading Center