$16.60 -0.15 (%) Monarch Casino & Resort Inc - NASDAQ

Nov. 24, 2014 | 09:50 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MCRI historical data

Date Open High Low Close Volume
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
12/2/20119.539.649.239.516,485
12/1/20119.489.499.019.3515,965
11/30/20119.259.678.789.5963,136
11/29/20118.899.018.858.9125,317
11/28/20119.019.188.809.1531,752
11/25/20118.668.828.668.7112,560
11/23/20118.989.098.598.6523,853
11/22/20119.129.139.019.055,435
11/21/20119.069.299.019.1313,361
11/18/20119.219.399.189.279,535
11/17/20119.409.409.219.226,384
11/16/20119.649.899.359.438,743
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
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center