$14.93 +0.14 (%) Monarch Casino & Resort Inc - NASDAQ

Oct. 30, 2014 | 10:59 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MCRI historical data

Date Open High Low Close Volume
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
8/4/201111.0811.3810.6610.9477,373
8/3/201111.2511.3510.8611.2837,913
8/2/201111.3411.3410.9310.9833,091
8/1/201111.6211.6211.2511.4220,948
7/29/201111.1711.6011.1711.5566,783
7/28/201111.3611.3611.1811.2320,099
7/27/201111.4511.6311.1211.3036,592
7/26/201111.5411.6311.4311.5032,575
7/25/201111.5011.6711.3611.5242,182
7/22/201111.5011.7511.4511.6361,349
7/21/201110.8511.6710.7711.5072,758
7/20/201110.3910.7510.0310.5937,793
7/19/201110.6810.6810.2510.3915,214
7/18/201110.0310.4510.0310.076,314
7/15/201110.0510.3310.0510.3121,378
7/14/201110.0710.329.9510.0446,247
7/13/201110.1010.359.8610.1337,858
7/12/201110.0210.3310.0010.2024,053
7/11/201110.2310.3910.0010.0217,713
7/8/201110.5610.5610.2710.3229,572
7/7/201110.4210.8610.2810.66123,784
7/6/201110.1710.3010.0210.2931,108
7/5/201110.0510.189.8210.1813,577
7/1/201110.4010.4410.0610.0716,815
6/30/201110.4010.4510.2110.4417,101
6/29/201110.8210.8310.3010.3656,477
6/28/201110.1110.8810.0610.8237,187
6/27/201110.0410.139.6410.0449,755
6/24/20119.6210.109.3810.10280,468
6/23/20119.389.679.149.6728,367
6/22/20119.729.819.519.5110,109
6/21/20119.8410.039.599.7721,594
6/20/20119.629.769.469.7210,419
6/17/20119.559.679.529.5636,182
6/16/20119.329.509.319.479,225
6/15/20119.309.499.199.3916,666
6/14/20119.379.449.199.4111,590
6/13/20119.399.439.209.2211,899
6/10/20119.399.589.329.3227,260
6/9/20119.329.499.149.4017,223
6/8/20119.069.359.069.2128,233
6/7/20119.009.219.009.1120,406
6/6/20118.859.238.778.9137,447
6/3/20118.949.328.949.0446,574
6/2/20119.129.158.909.1137,590
6/1/20119.329.329.069.0735,508
5/31/20119.419.609.319.32250,474
5/27/20119.719.749.259.2533,481
5/26/20119.389.699.379.6333,016
5/25/20119.009.438.869.3938,002
5/24/20119.329.369.009.0038,746
5/23/20119.289.649.209.2442,111
5/20/20119.589.679.429.5344,329
5/19/20119.749.749.579.6531,692
5/18/20119.699.719.569.6359,008
5/17/20119.9310.029.649.6758,346
5/16/201110.1610.309.9810.0043,395
5/13/201110.2310.3010.2010.2728,036
5/12/201110.1510.3010.1510.219,531
5/11/201110.4810.5310.2310.2314,374
5/10/201110.2510.4910.2210.4926,417
5/9/201110.2710.2710.0710.1420,107
5/6/201110.6310.6310.2410.2617,491
5/5/201110.6510.7610.3910.4213,340
5/4/201110.8910.9410.6910.7317,568
5/3/201111.1911.1910.7710.8815,792
5/2/201111.4811.4811.2111.218,637
4/29/201111.5611.7511.4311.4613,868
4/28/201111.3811.5111.3411.517,094
4/27/201111.2111.4011.2111.387,067
4/26/201111.0311.2411.0311.236,646
4/25/201110.8411.0210.8411.0014,725
4/21/201111.3711.3710.5010.9221,352
4/20/201110.8711.2410.8711.1614,643
4/19/201111.0511.0910.8810.947,440
4/18/201110.9911.1710.9510.967,671
4/15/201111.0311.2511.0311.2212,193
4/14/201110.9611.0710.9111.068,152
4/13/201111.2111.2111.0811.1113,352
4/12/201111.3311.3311.0611.0716,038
4/11/201111.3411.3411.0511.099,257
4/8/201111.7811.7811.2711.3317,946
4/7/201111.2111.7511.2111.7037,727
4/6/201110.9511.2510.9511.2212,509
4/5/201110.6711.0110.6611.0110,675
4/4/201110.8710.8810.6210.746,607
Trading Center