$23.61 +0.12 (%) Monarch Casino & Resort Inc - NASDAQ

Jan. 20, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MCRI historical data

Date Open High Low Close Volume
4/10/201418.5518.8917.8918.0331,599
4/9/201418.0418.5817.7718.5135,454
4/8/201418.0218.3217.7917.9327,592
4/7/201417.9618.0817.7517.9452,769
4/4/201419.4219.4217.8518.0832,953
4/3/201419.5919.7118.8619.1722,063
4/2/201418.8819.7218.7019.5021,861
4/1/201418.6118.9418.5318.7831,004
3/31/201418.5318.8418.1718.5381,494
3/28/201418.5518.6218.2118.5025,562
3/27/201418.5218.8518.2418.5316,927
3/26/201418.6618.7118.2818.4439,293
3/25/201418.6718.7418.2918.5814,965
3/24/201418.7918.7917.9018.5135,147
3/21/201418.6518.7918.3218.6851,869
3/20/201418.5818.9118.0318.5156,157
3/19/201418.7619.1318.4818.569,427
3/18/201418.6518.9518.4318.7917,295
3/17/201418.7418.9918.1418.7025,430
3/14/201418.5618.8018.4718.6829,964
3/13/201418.6818.8518.5718.6717,174
3/12/201418.6718.9318.4118.6326,583
3/11/201419.3319.4018.7918.9535,486
3/10/201419.0019.3618.8019.2426,007
3/7/201419.0419.0418.7618.9217,685
3/6/201418.7519.0418.5219.0017,019
3/5/201418.4518.8918.0718.7548,561
3/4/201418.8519.0418.4818.52114,486
3/3/201418.7118.9718.1318.5540,455
2/28/201419.0619.1818.8018.8521,508
2/27/201418.4319.0818.4319.0150,968
2/26/201418.7219.2418.4018.6117,937
2/25/201418.9619.3818.5018.6629,418
2/24/201418.5219.1517.8019.0220,575
2/21/201418.6618.6717.8718.4820,315
2/20/201418.4318.6518.2618.5619,916
2/19/201418.6718.6718.2018.5028,096
2/18/201418.6519.0018.4618.5122,755
2/14/201418.3518.5417.9718.5022,255
2/13/201418.3318.9118.2618.3428,545
2/12/201418.5918.7318.3318.5518,162
2/11/201418.3518.7517.9018.5916,934
2/10/201418.5918.5917.5218.4148,957
2/7/201418.1318.5917.7718.5923,574
2/6/201417.9318.1617.2018.0523,938
2/5/201418.3618.6917.7217.8529,341
2/4/201418.6519.1618.2618.5120,754
2/3/201419.2119.2118.2718.5050,885
1/31/201418.4519.3018.4519.2736,065
1/30/201418.8919.1718.6418.8218,563
1/29/201418.7819.4118.2718.6629,185
1/28/201418.6319.0718.6318.8934,803
1/27/201418.5618.6918.2818.5539,965
1/24/201418.8418.9518.2818.3663,448
1/23/201419.3619.3618.6919.0050,518
1/22/201419.5319.5819.2519.5528,952
1/21/201419.0719.6619.0219.4526,586
1/17/201419.2519.5018.7219.0038,118
1/16/201418.9619.2518.7818.9116,966
1/15/201419.2019.2518.8319.2415,465
1/14/201418.9519.2518.7319.0725,891
1/13/201418.8218.9518.4818.9456,406
1/10/201418.7918.9518.3918.8547,423
1/9/201418.7719.3318.6618.8928,559
1/8/201418.7218.8418.2918.72136,212
1/7/201418.7419.0718.5118.6949,922
1/6/201419.6719.6718.6518.7044,413
1/3/201419.6220.3919.3919.5122,318
1/2/201419.9120.1019.2319.5330,124
12/31/201320.4420.6819.7720.0867,108
12/30/201319.7120.6419.7120.4228,481
12/27/201320.1620.5219.7519.7722,150
12/26/201320.6520.9120.0820.1019,142
12/24/201320.0320.7519.9120.6211,332
12/23/201319.3320.2319.2820.0956,800
12/20/201318.6219.7518.2519.26200,614
12/19/201318.7518.7518.2618.5327,501
12/18/201318.5718.7218.2018.7224,887
12/17/201318.3618.6118.3218.4821,852
12/16/201318.3318.5618.2618.3050,490
12/13/201317.9218.5117.9218.2528,440
12/12/201318.2018.3318.1018.1932,473
12/11/201318.4118.5518.0918.1352,706
12/10/201318.3618.6318.3618.5044,739
12/9/201318.1818.4418.1818.4053,963
12/6/201317.9818.4617.8418.1620,256
12/5/201317.4617.8517.3417.7531,062
12/4/201317.4917.8717.2217.4028,405
12/3/201317.4517.7917.3917.5227,956
12/2/201317.8017.8017.0617.5338,137
11/29/201318.2018.2417.5817.7518,973
11/27/201317.6518.1917.6518.1624,443
11/26/201316.6717.7116.3317.5861,620
11/25/201317.3217.5316.5016.6152,849
11/22/201317.3817.7117.1117.4023,449
11/21/201316.8517.5716.7217.3354,514
11/20/201316.7516.9516.5916.7315,126
11/19/201317.3117.5416.5116.6352,449
11/18/201317.4717.7017.0017.3667,148
11/15/201317.6217.6317.2717.4146,634
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center