$17.80 -0.34 (%) Monarch Casino & Resort Inc - NASDAQ

Mar. 6, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MCRI historical data

Date Open High Low Close Volume
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
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
Trading Center