Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Monarch Casino
(NQ:
MCRI
)
67.01
-0.01 (-0.01%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2004
2.648
2.678
2.628
2.678
15,073
+0.03(+1.21%)
Jan 29, 2004
2.678
2.678
2.609
2.646
29,273
-0.03(-1.11%)
Jan 28, 2004
2.657
2.678
2.621
2.676
15,510
+0.02(+0.78%)
Jan 27, 2004
2.655
2.662
2.637
2.655
18,787
+0.00(+0.00%)
Jan 26, 2004
2.586
2.685
2.586
2.655
55,924
+0.05(+1.75%)
Jan 23, 2004
2.621
2.632
2.579
2.609
92,625
+0.00(+0.00%)
Jan 22, 2004
2.609
2.621
2.607
2.609
20,753
+0.00(+0.09%)
Jan 21, 2004
2.628
2.628
2.577
2.607
16,384
+0.02(+0.80%)
Jan 20, 2004
2.591
2.595
2.586
2.586
17,913
+0.04(+1.71%)
Jan 16, 2004
2.577
2.609
2.541
2.543
61,823
-0.00(-0.09%)
Jan 15, 2004
2.552
2.563
2.536
2.545
4,937
-0.05(-2.11%)
Jan 14, 2004
2.609
2.621
2.577
2.600
59,601
+0.01(+0.53%)
Jan 13, 2004
2.586
2.598
2.575
2.586
98,307
+0.00(+0.18%)
Jan 12, 2004
2.586
2.586
2.582
2.582
8,836
+0.05(+2.08%)
Jan 09, 2004
2.531
2.552
2.529
2.529
5,679
-0.02(-0.72%)
Jan 08, 2004
2.582
2.582
2.531
2.547
21,380
+0.00(+0.09%)
Jan 07, 2004
2.584
2.586
2.541
2.545
25,030
-0.04(-1.59%)
Jan 06, 2004
2.577
2.586
2.541
2.586
39,540
+0.00(+0.18%)
Jan 05, 2004
2.577
2.582
2.515
2.582
18,568
+0.04(+1.62%)
Jan 02, 2004
2.563
2.609
2.518
2.541
24,248
-0.01(-0.45%)
Dec 31, 2003
2.563
2.579
2.522
2.552
15,073
-0.01(-0.27%)
Dec 30, 2003
2.504
2.559
2.504
2.559
19,630
+0.03(+1.36%)
Dec 29, 2003
2.518
2.541
2.499
2.525
10,346
+0.02(+0.91%)
Dec 26, 2003
2.518
2.518
2.502
2.502
3,932
-0.02(-0.91%)
Dec 24, 2003
2.525
2.525
2.525
2.525
0
+0.00(+0.00%)
Dec 23, 2003
2.392
2.557
2.392
2.525
52,320
+0.10(+4.06%)
Dec 22, 2003
2.309
2.426
2.309
2.426
69,945
+0.14(+6.11%)
Dec 19, 2003
2.266
2.289
2.266
2.286
6,153
-0.01(-0.60%)
Dec 18, 2003
2.305
2.305
2.277
2.300
20,316
+0.03(+1.52%)
Dec 17, 2003
2.289
2.289
2.117
2.266
836,154
-0.04(-1.78%)
Dec 16, 2003
2.369
2.369
2.289
2.307
11,905
+0.04(+1.60%)
Dec 15, 2003
2.389
2.389
2.270
2.270
17,476
+0.00(+0.20%)
Dec 12, 2003
2.236
2.351
2.225
2.266
35,534
-0.03(-1.10%)
Dec 11, 2003
2.293
2.293
2.254
2.291
20,098
-0.00(-0.10%)
Dec 10, 2003
2.174
2.300
2.174
2.293
29,642
+0.07(+3.19%)
Dec 09, 2003
2.296
2.303
2.220
2.222
66,915
-0.04(-1.82%)
Dec 08, 2003
2.286
2.337
2.254
2.264
35,062
+0.00(+0.10%)
Dec 05, 2003
2.259
2.280
2.277
2.261
10,158
+0.00(+0.10%)
Dec 04, 2003
2.289
2.325
2.259
2.259
27,623
-0.06(-2.66%)
Dec 03, 2003
2.277
2.323
2.277
2.321
16,930
+0.06(+2.63%)
Dec 02, 2003
2.330
2.330
2.261
2.261
10,704
-0.04(-1.59%)
Dec 01, 2003
2.330
2.341
2.298
2.298
35,370
-0.02(-0.99%)
Nov 28, 2003
2.277
2.321
2.277
2.321
8,017
+0.05(+2.02%)
Nov 26, 2003
2.266
2.277
2.257
2.275
13,107
+0.02(+0.80%)
Nov 25, 2003
2.268
2.277
2.236
2.257
13,546
-0.01(-0.40%)
Nov 24, 2003
2.273
2.277
2.264
2.266
27,154
-0.01(-0.49%)
Nov 21, 2003
2.277
2.277
2.254
2.277
14,136
-0.00(-0.01%)
Nov 20, 2003
2.291
2.293
2.275
2.277
20,808
-0.02(-0.70%)
Nov 19, 2003
2.300
2.321
2.293
2.293
9,939
-0.05(-2.05%)
Nov 18, 2003
2.403
2.403
2.312
2.341
52,025
-0.03(-1.26%)
Nov 17, 2003
2.481
2.481
2.371
2.371
22,350
-0.14(-5.39%)
Nov 14, 2003
2.577
2.614
2.472
2.506
28,080
-0.00(-0.18%)
Nov 13, 2003
2.598
2.598
2.511
2.511
11,894
-0.11(-4.19%)
Nov 12, 2003
2.632
2.653
2.621
2.621
4,358
+0.00(+0.00%)
Nov 11, 2003
2.623
2.639
2.621
2.621
7,905
-0.02(-0.69%)
Nov 10, 2003
2.541
2.653
2.541
2.639
15,530
+0.00(+0.00%)
Nov 07, 2003
2.586
2.650
2.582
2.639
30,494
+0.08(+2.95%)
Nov 06, 2003
2.527
2.575
2.522
2.563
22,066
+0.07(+2.66%)
Nov 05, 2003
2.511
2.511
2.447
2.497
6,444
+0.00(+0.09%)
Nov 04, 2003
2.449
2.495
2.403
2.495
6,990
+0.04(+1.69%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.