Monarch Casino & Resort Inc $17.24

up +0.16


17/4/2014 08:10 PM  |  NASDAQ : MCRI  
Industries : Leisure / Resorts & Casinos
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MCRI historical data

Date Open High Low Close Volume
2/4/201111.1911.1910.9810.9826,760
2/3/201111.1511.9111.1011.1210,337
2/2/201110.9511.2910.9511.129,132
2/1/201110.9811.0610.8110.9410,609
1/31/201110.8611.1010.6010.8420,549
1/28/201111.4511.6110.7210.7333,906
1/27/201111.6311.6311.4811.518,225
1/26/201111.3911.8811.1211.5813,347
1/25/201111.5111.7611.3411.3931,137
1/24/201111.5611.7211.5211.6012,061
1/21/201111.8511.8511.4311.5529,797
1/20/201111.7312.1211.7311.7537,260
1/19/201112.3412.3411.8311.8425,721
1/18/201112.5312.6112.1612.2829,351
1/14/201112.4012.5712.3112.5312,269
1/13/201112.5512.5812.2312.4412,189
1/12/201112.4312.4912.3012.3610,784
1/11/201112.4712.5512.1412.3514,387
1/10/201112.0112.7212.0112.4473,806
1/7/201112.4612.6312.0412.4428,089
1/6/201112.7312.7912.5612.6314,219
1/5/201112.5612.7712.5012.7318,273
1/4/201112.9612.9912.6012.6215,005
1/3/201112.8213.1812.7913.1152,839
12/31/201012.9212.9412.5012.5015,597
12/30/201012.7913.0712.7912.928,551
12/29/201012.9213.0512.7012.757,801
12/28/201013.0413.0412.8312.9111,784
12/27/201013.0013.0712.7013.049,354
12/23/201013.0013.0512.9412.9915,201
12/22/201013.1913.2912.9213.0118,127
12/21/201013.1513.3413.0013.2822,649
12/20/201013.2713.5112.9513.1036,096
12/17/201013.0413.3512.8413.26126,707
12/16/201012.5013.1612.5013.0424,626
12/15/201012.6812.9112.5212.5922,179
12/14/201012.6012.7212.4712.6832,272
12/13/201012.4812.7512.4012.5719,964
12/10/201012.1512.5012.0812.4919,317
12/9/201012.1612.2011.9112.2061,528
12/8/201012.2012.2012.0612.1211,457
12/7/201012.1012.2011.9912.1423,056
12/6/201011.9512.0411.8212.038,076
12/3/201011.9112.0711.7712.0114,041
12/2/201011.9612.0511.8912.057,998
12/1/201012.0912.1011.9812.0621,014
11/30/201012.0012.0711.8212.0130,648
11/29/201011.9112.0811.7812.0712,850
11/26/201012.1112.1111.9812.0313,095
11/24/201012.2312.2511.9212.1514,736
11/23/201011.8111.9011.7111.868,998
11/22/201011.9512.1211.6612.0213,666
11/19/201012.0612.0711.9812.0611,438
11/18/201011.9012.0911.8212.0520,376
11/17/201011.7511.9311.6211.6710,192
11/16/201011.7812.0311.4811.7823,234
11/15/201011.6311.8811.5411.8618,337
11/12/201011.6311.7911.5411.549,060
11/11/201011.8412.2011.7011.7910,147
11/10/201011.5412.0511.5412.0217,628
11/9/201011.9211.9211.4911.5531,104
11/8/201011.7711.9311.6511.8714,174
11/5/201012.4812.5011.7811.8524,766
11/4/201012.2112.6011.9612.3851,411
11/3/201011.8612.0011.7912.009,149
11/2/201011.4211.8011.2311.6826,360
11/1/201011.3911.8511.1611.2322,612
10/29/201011.4811.6111.1011.5533,829
10/28/201011.5511.6611.4911.538,172
10/27/201011.6811.7111.0611.4116,894
10/26/201011.7511.8411.6411.7410,172
10/25/201011.7411.9711.6011.8714,253
10/22/201011.5011.6711.4811.677,319
10/21/201011.6612.0411.0011.4834,562
10/20/201011.9711.9711.5311.6324,477
10/19/201012.0012.3911.7311.8624,242
10/18/201012.1312.4912.1112.2721,762
10/15/201012.3912.3912.0012.0628,731
10/14/201012.0912.4211.9012.1141,631
10/13/201011.7312.0211.6011.9519,509
10/12/201011.2111.7611.2011.6916,537
10/11/201011.8911.8911.2611.2630,637
10/8/201011.5611.9511.4611.8721,781
10/7/201011.3711.5411.2411.4014,459
10/6/201011.4511.4911.2211.4227,668
10/5/201011.2811.5311.2111.5119,130
10/4/201011.1111.2511.0511.1013,844
10/1/201011.2211.2410.9511.0942,668
9/30/201011.1911.2410.9011.2223,501
9/29/201011.1411.1610.8711.1414,263
9/28/201011.0011.2410.8911.2222,567
9/27/201010.5511.0110.5211.0139,682
9/24/201010.6510.6510.3810.5417,888
9/23/201010.5310.7010.4010.4524,658
9/22/201010.5310.6910.4710.6717,453
9/21/201010.5810.7010.4610.6112,546
9/20/201010.6310.7010.3110.6826,528
9/17/201010.7410.7410.4010.6326,395
9/16/201010.5210.6110.4910.609,762
9/15/201010.3510.5510.3510.4775,868
Trading Center