MONARCH CASINO & RESORT $15.08

up +0.17


24/5/2013 04:24 PM  |  NASDAQ : MCRI  |  Industries : Accommodation and Food Services / Traveler Accommodation
Type:

MCRI historical data

Date Open High Low Close Volume
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
8/9/2010 10.91 10.99 10.50 10.94 239
8/6/2010 10.72 10.99 10.39 10.76 286
8/5/2010 11.26 11.26 10.82 10.82 116
8/4/2010 11.37 11.70 11.30 11.46 389
8/3/2010 10.77 11.74 10.64 11.26 1633
8/2/2010 10.89 10.89 10.50 10.80 941
7/30/2010 10.32 10.77 10.32 10.65 104
7/29/2010 10.59 10.75 10.20 10.55 156
7/28/2010 11.12 11.12 10.41 10.48 223
7/27/2010 11.25 11.38 10.96 11.15 398
7/26/2010 10.99 11.19 10.86 11.09 243
7/23/2010 10.56 11.00 10.38 10.87 274
7/22/2010 10.38 10.72 10.38 10.65 379
7/21/2010 10.44 10.58 10.10 10.17 417
7/20/2010 9.89 10.35 9.68 10.33 319
7/19/2010 9.96 10.10 9.64 10.01 364
7/16/2010 10.58 10.66 9.93 9.93 410
7/15/2010 10.93 10.93 10.56 10.71 143
7/14/2010 10.53 10.92 10.53 10.87 177
7/13/2010 10.40 10.61 10.22 10.61 557
7/12/2010 10.42 10.48 10.18 10.20 203
7/9/2010 10.23 10.68 10.23 10.49 338
7/8/2010 10.46 10.54 10.23 10.26 336
7/7/2010 10.04 10.42 9.75 10.37 519
7/6/2010 10.47 10.47 9.95 9.96 350
7/2/2010 10.51 10.58 10.15 10.25 752
7/1/2010 10.19 10.54 10.13 10.39 931
6/30/2010 10.87 10.95 10.08 10.13 454
6/29/2010 11.39 11.39 10.75 10.84 332
6/28/2010 11.55 11.95 11.39 11.43 339
6/25/2010 10.88 11.67 10.80 11.63 3082
6/24/2010 10.92 11.23 10.79 10.79 155
6/23/2010 10.69 11.06 10.52 11.03 214
6/22/2010 11.22 11.31 10.72 10.73 263
6/21/2010 11.39 11.65 11.06 11.15 171
6/18/2010 11.24 11.27 11.00 11.20 389
6/17/2010 11.31 11.31 11.00 11.15 146
6/16/2010 11.44 11.44 11.06 11.18 468
6/15/2010 11.14 11.75 10.93 11.56 599
6/14/2010 11.31 11.77 11.07 11.14 564
6/11/2010 10.59 11.38 10.36 11.31 425
6/10/2010 10.68 10.82 10.30 10.73 832
6/9/2010 10.53 10.90 10.29 10.47 433
6/8/2010 11.09 11.09 10.17 10.40 350
6/7/2010 11.93 11.93 10.75 10.76 267
6/4/2010 11.83 11.94 11.27 11.29 341
6/3/2010 11.95 12.13 11.81 12.07 451
6/2/2010 11.44 12.00 11.06 12.00 472
6/1/2010 11.42 11.66 11.13 11.39 402
5/28/2010 11.75 11.89 11.40 11.58 344
5/27/2010 11.32 11.97 11.16 11.90 315
5/26/2010 11.00 11.26 10.87 11.05 466
5/25/2010 11.03 11.25 10.52 10.94 617
5/21/2010 11.00 11.46 10.77 11.33 361
5/20/2010 11.66 11.75 11.18 11.22 352
5/19/2010 11.91 12.20 11.85 12.04 202
5/18/2010 12.36 12.48 12.14 12.21 372
5/17/2010 12.25 12.35 11.92 12.33 359
5/14/2010 12.19 12.22 11.78 12.17 320
5/13/2010 11.95 12.21 11.88 12.20 465
5/12/2010 11.76 12.03 11.63 12.03 636
5/11/2010 11.22 12.05 10.31 11.85 501
5/10/2010 11.38 11.58 10.88 11.37 613
5/7/2010 10.96 11.64 10.49 10.73 1269
5/6/2010 11.96 12.11 10.88 11.10 444
5/5/2010 11.79 12.26 11.59 12.01 297
5/4/2010 12.06 12.13 11.77 11.86 339
5/3/2010 11.70 12.32 11.43 12.30 371
4/30/2010 12.22 12.28 11.59 11.64 497
4/29/2010 12.02 12.25 11.92 12.17 503
4/28/2010 11.71 12.07 11.55 12.05 956
4/27/2010 11.75 11.85 11.06 11.44 588
4/26/2010 11.71 12.08 11.71 11.85 322
4/23/2010 11.05 11.97 11.05 11.69 660
4/22/2010 10.66 11.48 10.66 11.16 935
4/21/2010 9.80 10.29 9.67 10.16 623
4/20/2010 9.34 9.82 9.34 9.82 219
4/19/2010 9.35 9.59 9.28 9.33 385
4/16/2010 9.52 9.71 9.33 9.39 532
4/15/2010 9.71 9.71 9.46 9.52 265
4/14/2010 9.48 9.73 9.42 9.69 276
4/13/2010 9.23 9.45 9.23 9.32 93
4/12/2010 9.25 9.39 9.08 9.27 122
4/9/2010 9.15 9.47 8.85 9.31 379
4/8/2010 8.91 9.31 8.80 9.15 237
4/7/2010 8.93 9.17 8.88 9.03 226
4/6/2010 9.02 9.29 8.78 8.97 184
4/5/2010 8.79 9.19 8.79 9.05 250
4/1/2010 8.62 8.90 8.51 8.78 204
3/31/2010 8.80 8.93 8.50 8.50 233
3/30/2010 8.90 8.99 8.81 8.86 145
3/29/2010 9.32 9.32 8.73 8.86 481
3/26/2010 9.22 9.59 9.22 9.27 336
3/25/2010 9.30 9.57 9.17 9.21 341
3/24/2010 9.36 9.43 9.25 9.25 203
3/23/2010 9.27 9.46 9.18 9.37 325
3/22/2010 8.60 9.24 8.32 9.22 386
Marketplace
Trading Center