Monarch Casino & Resort Inc $12.48

down -0.19


31/7/2014 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
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
6/24/20119.6210.109.3810.10280,468
6/23/20119.389.679.149.6728,367
6/22/20119.729.819.519.5110,109
6/21/20119.8410.039.599.7721,594
6/20/20119.629.769.469.7210,419
6/17/20119.559.679.529.5636,182
6/16/20119.329.509.319.479,225
6/15/20119.309.499.199.3916,666
6/14/20119.379.449.199.4111,590
6/13/20119.399.439.209.2211,899
6/10/20119.399.589.329.3227,260
6/9/20119.329.499.149.4017,223
6/8/20119.069.359.069.2128,233
6/7/20119.009.219.009.1120,406
6/6/20118.859.238.778.9137,447
6/3/20118.949.328.949.0446,574
6/2/20119.129.158.909.1137,590
6/1/20119.329.329.069.0735,508
5/31/20119.419.609.319.32250,474
5/27/20119.719.749.259.2533,481
5/26/20119.389.699.379.6333,016
Trading Center