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, 2012
9.895
10.03
9.749
9.758
28,050
-0.11(-1.11%)
Jan 30, 2012
9.804
10.03
9.721
9.868
7,126
-0.06(-0.65%)
Jan 27, 2012
9.786
10.06
9.694
9.932
14,548
+0.07(+0.74%)
Jan 26, 2012
9.969
10.06
9.776
9.859
20,285
+0.02(+0.19%)
Jan 25, 2012
9.969
10.06
9.840
9.840
16,988
-0.21(-2.09%)
Jan 24, 2012
9.895
10.10
9.703
10.05
20,458
+0.05(+0.46%)
Jan 23, 2012
10.11
10.16
9.850
10.01
6,818
-0.06(-0.64%)
Jan 20, 2012
9.978
10.17
9.978
10.07
31,057
+0.07(+0.73%)
Jan 19, 2012
9.886
10.08
9.851
9.996
16,652
+0.05(+0.46%)
Jan 18, 2012
9.584
9.959
9.529
9.950
25,109
+0.39(+4.12%)
Jan 17, 2012
9.859
10.01
9.493
9.557
40,450
-0.24(-2.43%)
Jan 13, 2012
9.703
9.905
9.703
9.795
9,009
-0.06(-0.65%)
Jan 12, 2012
9.950
9.950
9.438
9.859
15,884
+0.20(+2.09%)
Jan 11, 2012
9.621
9.868
9.621
9.657
26,100
-0.01(-0.09%)
Jan 10, 2012
9.685
9.694
9.557
9.667
16,944
+0.10(+1.05%)
Jan 09, 2012
9.740
9.740
9.502
9.566
16,409
-0.08(-0.85%)
Jan 06, 2012
9.749
9.786
9.558
9.648
14,170
-0.17(-1.77%)
Jan 05, 2012
9.657
9.840
9.520
9.822
12,224
+0.07(+0.75%)
Jan 04, 2012
9.776
9.905
9.749
9.749
4,076
+0.42(+4.51%)
Dec 30, 2011
9.419
9.502
9.310
9.328
16,590
-0.09(-0.97%)
Dec 29, 2011
9.346
9.557
8.824
9.419
23,318
+0.11(+1.18%)
Dec 28, 2011
9.557
9.557
9.273
9.310
20,235
-0.29(-3.05%)
Dec 27, 2011
9.364
9.731
9.355
9.602
14,935
+0.15(+1.55%)
Dec 23, 2011
9.593
9.630
9.438
9.456
8,897
-0.03(-0.29%)
Dec 21, 2011
9.355
9.657
9.108
9.483
68,826
+0.10(+1.07%)
Dec 20, 2011
9.255
9.383
9.200
9.383
43,706
+0.31(+3.43%)
Dec 19, 2011
9.245
9.337
8.953
9.072
15,242
-0.05(-0.60%)
Dec 16, 2011
9.181
9.245
8.980
9.126
108,479
+0.05(+0.50%)
Dec 15, 2011
9.200
9.200
8.888
9.081
15,705
-0.01(-0.10%)
Dec 14, 2011
8.705
9.200
8.687
9.090
34,587
+0.27(+3.12%)
Dec 13, 2011
9.209
9.209
8.742
8.815
13,967
-0.28(-3.12%)
Dec 12, 2011
9.053
9.172
8.862
9.099
19,425
+0.03(+0.30%)
Dec 09, 2011
8.660
9.145
8.541
9.072
22,268
+0.47(+5.43%)
Dec 08, 2011
9.044
9.044
8.385
8.605
40,688
-0.58(-6.28%)
Dec 07, 2011
9.007
9.209
8.925
9.181
24,922
+0.13(+1.42%)
Dec 06, 2011
8.934
9.145
8.678
9.053
14,617
+0.08(+0.92%)
Dec 05, 2011
8.861
8.980
8.705
8.971
16,809
+0.27(+3.05%)
Dec 02, 2011
8.724
8.824
8.449
8.705
7,084
+0.15(+1.71%)
Dec 01, 2011
8.678
8.687
8.248
8.559
17,440
-0.22(-2.50%)
Nov 30, 2011
8.467
8.852
8.037
8.779
68,971
+0.62(+7.63%)
Nov 29, 2011
8.138
8.248
8.101
8.156
27,547
-0.22(-2.62%)
Nov 28, 2011
8.248
8.403
8.056
8.376
34,686
+0.40(+5.05%)
Nov 25, 2011
7.927
8.074
7.927
7.973
13,720
+0.05(+0.69%)
Nov 23, 2011
8.220
8.321
7.863
7.918
26,057
-0.37(-4.42%)
Nov 22, 2011
8.348
8.356
8.248
8.284
5,937
-0.07(-0.88%)
Nov 21, 2011
8.293
8.504
8.248
8.358
14,595
-0.13(-1.51%)
Nov 18, 2011
8.431
8.596
8.403
8.486
10,416
+0.05(+0.54%)
Nov 17, 2011
8.605
8.605
8.431
8.440
6,974
-0.19(-2.23%)
Nov 16, 2011
8.824
9.053
8.559
8.632
9,551
-0.30(-3.38%)
Nov 15, 2011
8.596
9.072
8.486
8.934
23,856
+0.26(+2.95%)
Nov 14, 2011
8.751
8.843
8.577
8.678
18,854
-0.22(-2.47%)
Nov 11, 2011
8.614
8.898
8.614
8.898
16,199
+0.28(+3.29%)
Nov 10, 2011
8.879
8.943
8.513
8.614
14,408
-0.08(-0.95%)
Nov 09, 2011
8.980
9.282
8.696
8.696
26,679
-0.57(-6.13%)
Nov 08, 2011
9.300
9.310
9.053
9.264
10,561
+0.06(+0.70%)
Nov 07, 2011
8.843
9.291
8.843
9.200
7,258
-0.14(-1.47%)
Nov 04, 2011
9.273
9.520
9.236
9.337
7,144
-0.03(-0.29%)
Nov 03, 2011
9.374
9.456
9.163
9.364
25,016
+0.16(+1.79%)
Nov 02, 2011
9.191
9.428
9.044
9.200
16,904
+0.13(+1.41%)
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
.