MONARCH CASINO & RESORT $14.82

down -0.50


22/5/2013 04:22 PM  |  NASDAQ : MCRI  |  Industries : Accommodation and Food Services / Traveler Accommodation
Type:

MCRI historical data

Date Open High Low Close Volume
12/30/2010 12.79 13.07 12.79 12.92 86
12/29/2010 12.92 13.05 12.70 12.75 78
12/28/2010 13.04 13.04 12.83 12.91 118
12/27/2010 13.00 13.07 12.70 13.04 94
12/23/2010 13.00 13.05 12.94 12.99 152
12/22/2010 13.19 13.29 12.92 13.01 182
12/21/2010 13.15 13.34 13.00 13.28 227
12/20/2010 13.27 13.51 12.95 13.10 359
12/17/2010 13.04 13.35 12.84 13.26 1261
12/16/2010 12.50 13.16 12.50 13.04 247
12/15/2010 12.68 12.91 12.52 12.59 222
12/14/2010 12.60 12.72 12.47 12.68 323
12/13/2010 12.48 12.75 12.40 12.57 200
12/10/2010 12.15 12.50 12.08 12.49 194
12/9/2010 12.16 12.20 11.91 12.20 616
12/8/2010 12.20 12.20 12.06 12.12 115
12/7/2010 12.10 12.20 11.99 12.14 231
12/6/2010 11.95 12.04 11.82 12.03 81
12/3/2010 11.91 12.07 11.77 12.01 141
12/2/2010 11.96 12.05 11.89 12.05 80
12/1/2010 12.09 12.10 11.98 12.06 211
11/30/2010 12.00 12.07 11.82 12.01 262
11/29/2010 11.91 12.08 11.78 12.07 129
11/26/2010 12.11 12.11 11.98 12.03 131
11/24/2010 12.23 12.25 11.92 12.15 148
11/23/2010 11.81 11.90 11.71 11.86 90
11/22/2010 11.95 12.12 11.66 12.02 137
11/19/2010 12.06 12.07 11.98 12.06 113
11/18/2010 11.90 12.09 11.82 12.05 204
11/17/2010 11.75 11.93 11.62 11.67 102
11/16/2010 11.78 12.03 11.48 11.78 233
11/15/2010 11.63 11.88 11.54 11.86 184
11/12/2010 11.63 11.79 11.54 11.54 91
11/11/2010 11.84 12.20 11.70 11.79 102
11/10/2010 11.54 12.05 11.54 12.02 177
11/9/2010 11.92 11.92 11.49 11.55 312
11/8/2010 11.77 11.93 11.65 11.87 142
11/5/2010 12.48 12.50 11.78 11.85 242
11/4/2010 12.21 12.60 11.96 12.38 515
11/3/2010 11.86 12.00 11.79 12.00 92
11/2/2010 11.42 11.80 11.23 11.68 262
11/1/2010 11.39 11.85 11.16 11.23 227
10/29/2010 11.48 11.61 11.10 11.55 339
10/28/2010 11.55 11.66 11.49 11.53 82
10/27/2010 11.68 11.71 11.06 11.41 169
10/26/2010 11.75 11.84 11.64 11.74 100
10/25/2010 11.74 11.97 11.60 11.87 143
10/22/2010 11.50 11.67 11.48 11.67 74
10/21/2010 11.66 12.04 11.00 11.48 346
10/20/2010 11.97 11.97 11.53 11.63 245
10/19/2010 12.00 12.39 11.73 11.86 238
10/18/2010 12.13 12.49 12.11 12.27 211
10/15/2010 12.39 12.39 12.00 12.06 288
10/14/2010 12.09 12.42 11.90 12.11 417
10/13/2010 11.73 12.02 11.60 11.95 193
10/12/2010 11.21 11.76 11.20 11.69 166
10/11/2010 11.89 11.89 11.26 11.26 307
10/8/2010 11.56 11.95 11.46 11.87 218
10/7/2010 11.37 11.54 11.24 11.40 143
10/6/2010 11.45 11.49 11.22 11.42 272
10/5/2010 11.28 11.53 11.21 11.51 192
10/4/2010 11.11 11.25 11.05 11.10 139
10/1/2010 11.22 11.24 10.95 11.09 427
9/30/2010 11.19 11.24 10.90 11.22 233
9/29/2010 11.14 11.16 10.87 11.14 143
9/28/2010 11.00 11.24 10.89 11.22 226
9/27/2010 10.55 11.01 10.52 11.01 397
9/24/2010 10.65 10.65 10.38 10.54 179
9/23/2010 10.53 10.70 10.40 10.45 155
9/22/2010 10.53 10.69 10.47 10.67 175
9/21/2010 10.58 10.70 10.46 10.61 126
9/20/2010 10.63 10.70 10.31 10.68 257
9/17/2010 10.74 10.74 10.40 10.63 264
9/16/2010 10.52 10.61 10.49 10.60 101
9/15/2010 10.35 10.55 10.35 10.47 759
9/14/2010 10.31 10.66 10.22 10.43 294
9/13/2010 10.16 10.37 10.13 10.31 115
9/10/2010 10.11 10.18 10.04 10.10 52
9/9/2010 10.41 10.41 10.06 10.12 43
9/8/2010 10.04 10.39 10.03 10.20 132
9/7/2010 10.40 10.40 10.00 10.02 123
9/3/2010 10.55 10.64 10.26 10.44 160
9/2/2010 10.03 10.53 9.94 10.38 446
9/1/2010 9.71 10.13 9.46 10.13 251
8/31/2010 9.48 9.62 9.31 9.52 194
8/30/2010 9.88 10.00 9.43 9.46 193
8/27/2010 9.79 9.99 9.59 9.96 157
8/26/2010 10.00 10.09 9.61 9.62 135
8/25/2010 9.40 10.11 9.40 10.09 142
8/24/2010 9.56 9.73 9.25 9.50 368
8/23/2010 10.22 10.22 9.62 9.65 232
8/20/2010 10.06 10.24 9.75 10.17 333
8/19/2010 10.85 10.85 10.07 10.07 402
8/18/2010 10.49 11.00 10.15 10.94 410
8/17/2010 10.08 10.55 10.06 10.47 176
8/16/2010 10.10 10.27 9.77 9.92 285
8/13/2010 10.35 10.60 10.10 10.14 309
8/12/2010 10.23 10.58 10.23 10.42 508
8/11/2010 10.64 10.96 10.30 10.48 753
8/10/2010 10.82 11.00 10.57 10.87 398
Marketplace
Trading Center