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 31, 2005
6.976
7.205
6.768
6.930
157,144
+0.03(+0.46%)
Jan 28, 2005
6.775
6.978
6.770
6.898
74,672
+0.01(+0.13%)
Jan 27, 2005
6.805
7.038
6.805
6.889
152,592
+0.04(+0.60%)
Jan 26, 2005
6.814
6.914
6.534
6.848
558,369
+0.08(+1.18%)
Jan 25, 2005
6.926
7.381
6.619
6.768
506,861
-0.33(-4.67%)
Jan 24, 2005
7.553
7.780
7.008
7.100
443,965
-0.45(-6.00%)
Jan 21, 2005
7.635
7.775
7.546
7.553
162,298
-0.17(-2.17%)
Jan 20, 2005
7.635
8.002
7.519
7.720
191,820
-0.06(-0.79%)
Jan 19, 2005
8.079
8.173
7.667
7.782
195,713
-0.26(-3.27%)
Jan 18, 2005
7.667
8.136
7.512
8.045
379,055
+0.27(+3.50%)
Jan 14, 2005
8.100
8.102
7.734
7.773
260,885
-0.33(-4.09%)
Jan 13, 2005
7.743
8.281
7.743
8.105
351,645
+0.29(+3.75%)
Jan 12, 2005
7.617
7.972
7.567
7.812
463,482
+0.14(+1.76%)
Jan 11, 2005
8.365
8.450
7.441
7.677
1,115,135
-0.69(-8.24%)
Jan 10, 2005
7.722
8.567
7.587
8.365
1,343,352
+0.93(+12.57%)
Jan 07, 2005
8.526
8.560
7.191
7.432
1,236,147
-1.02(-12.05%)
Jan 06, 2005
8.034
8.468
7.976
8.450
337,404
+0.41(+5.16%)
Jan 05, 2005
8.102
8.284
7.851
8.036
542,758
-0.21(-2.50%)
Jan 04, 2005
9.727
9.727
7.818
8.242
1,185,124
-1.29(-13.52%)
Jan 03, 2005
9.659
9.734
9.398
9.530
262,620
+0.25(+2.69%)
Dec 31, 2004
9.670
9.670
9.224
9.281
167,774
-0.40(-4.11%)
Dec 30, 2004
9.796
9.817
9.457
9.679
163,405
+0.00(+0.00%)
Dec 29, 2004
9.569
9.865
9.567
9.679
224,573
+0.16(+1.73%)
Dec 28, 2004
9.556
9.601
8.938
9.514
674,813
-0.15(-1.54%)
Dec 27, 2004
10.07
10.07
9.411
9.663
295,353
-0.01(-0.12%)
Dec 23, 2004
9.876
10.03
9.512
9.675
311,519
+0.06(+0.64%)
Dec 22, 2004
9.821
10.07
9.384
9.613
716,320
-0.03(-0.26%)
Dec 21, 2004
9.270
9.700
9.157
9.638
1,154,108
+0.54(+5.99%)
Dec 20, 2004
8.697
9.212
8.634
9.093
1,079,614
+0.74(+8.91%)
Dec 17, 2004
8.180
8.375
7.931
8.349
222,389
-0.03(-0.30%)
Dec 16, 2004
7.954
8.606
7.887
8.375
464,876
+0.38(+4.69%)
Dec 15, 2004
8.491
8.491
7.674
7.999
500,921
-0.30(-3.62%)
Dec 14, 2004
8.867
8.871
7.949
8.299
823,364
-0.49(-5.59%)
Dec 13, 2004
7.894
8.798
7.816
8.791
1,035,704
+1.00(+12.86%)
Dec 10, 2004
7.807
7.896
7.789
7.789
227,195
+0.02(+0.21%)
Dec 09, 2004
7.729
7.805
7.656
7.773
134,351
+0.04(+0.56%)
Dec 08, 2004
7.770
7.880
7.656
7.729
163,842
+0.03(+0.42%)
Dec 07, 2004
7.925
7.942
7.667
7.697
209,718
-0.16(-2.04%)
Dec 06, 2004
7.679
7.956
7.654
7.857
351,497
+0.15(+1.99%)
Dec 03, 2004
7.189
7.791
7.189
7.704
361,983
+0.25(+3.41%)
Dec 02, 2004
7.782
8.022
7.098
7.450
540,899
-0.51(-6.36%)
Dec 01, 2004
8.022
8.102
7.766
7.956
347,564
-0.02(-0.26%)
Nov 30, 2004
8.015
8.034
7.921
7.976
295,790
+0.11(+1.34%)
Nov 29, 2004
7.814
8.132
7.661
7.871
805,450
+0.27(+3.55%)
Nov 26, 2004
7.514
7.722
7.388
7.601
257,123
+0.25(+3.46%)
Nov 24, 2004
7.210
7.594
7.210
7.347
579,129
+0.10(+1.32%)
Nov 23, 2004
6.988
7.381
6.985
7.251
467,716
-0.02(-0.34%)
Nov 22, 2004
7.667
8.057
7.107
7.276
589,396
-0.54(-6.97%)
Nov 19, 2004
7.784
7.901
7.505
7.821
283,338
-0.01(-0.09%)
Nov 18, 2004
8.583
8.757
7.265
7.828
1,115,004
-0.76(-8.85%)
Nov 17, 2004
8.697
8.832
8.368
8.588
467,716
+0.11(+1.32%)
Nov 16, 2004
8.901
8.901
8.313
8.475
517,524
-0.20(-2.35%)
Nov 15, 2004
8.732
8.938
8.301
8.679
1,392,663
+0.50(+6.07%)
Nov 12, 2004
7.816
9.219
7.635
8.182
673,065
+0.48(+6.21%)
Nov 11, 2004
7.059
7.725
7.059
7.704
340,355
+0.50(+6.96%)
Nov 10, 2004
7.658
7.658
7.031
7.203
423,806
-0.40(-5.21%)
Nov 09, 2004
7.802
7.802
7.381
7.599
697,969
+0.15(+2.06%)
Nov 08, 2004
6.807
7.526
6.807
7.445
1,011,892
+0.60(+8.80%)
Nov 05, 2004
6.855
7.187
6.386
6.843
263,459
+0.01(+0.20%)
Nov 04, 2004
6.731
6.850
6.491
6.830
298,630
+0.24(+3.65%)
Nov 03, 2004
6.729
6.795
6.541
6.589
249,914
+0.05(+0.73%)
Nov 02, 2004
6.541
6.592
6.406
6.541
141,778
+0.01(+0.18%)
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
.