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 (%)
Oct 31, 2008
8.010
8.348
7.812
8.156
158,837
+0.09(+1.14%)
Oct 30, 2008
7.753
8.193
7.653
8.065
228,631
+0.63(+8.50%)
Oct 29, 2008
6.454
7.973
6.069
7.433
405,260
+0.99(+15.34%)
Oct 28, 2008
6.307
6.444
5.822
6.444
246,486
+0.27(+4.45%)
Oct 27, 2008
6.087
6.692
5.978
6.170
153,957
-0.05(-0.88%)
Oct 24, 2008
5.822
6.554
5.822
6.225
212,533
-0.12(-1.88%)
Oct 23, 2008
6.984
6.984
5.877
6.344
357,080
+0.21(+3.43%)
Oct 22, 2008
6.042
6.353
5.959
6.133
123,177
-0.09(-1.47%)
Oct 21, 2008
6.692
6.783
6.087
6.225
190,675
-0.62(-9.09%)
Oct 20, 2008
6.554
6.957
6.316
6.847
187,726
+0.35(+5.35%)
Oct 17, 2008
6.325
6.783
6.206
6.499
346,198
-0.14(-2.07%)
Oct 16, 2008
6.270
6.957
6.042
6.637
259,584
+0.42(+6.77%)
Oct 15, 2008
6.774
7.241
6.216
6.216
208,441
-0.69(-9.95%)
Oct 14, 2008
6.865
7.323
6.499
6.902
251,672
+0.24(+3.57%)
Oct 13, 2008
6.362
6.829
5.968
6.664
270,435
+0.61(+10.14%)
Oct 10, 2008
5.584
6.600
4.723
6.051
290,376
+0.26(+4.42%)
Oct 09, 2008
6.774
6.774
5.730
5.794
246,805
-0.82(-12.45%)
Oct 08, 2008
6.884
7.341
6.472
6.618
126,234
-0.43(-6.10%)
Oct 07, 2008
7.827
7.827
7.039
7.049
146,721
-0.65(-8.44%)
Oct 06, 2008
7.552
7.872
6.930
7.698
150,988
-0.05(-0.59%)
Oct 03, 2008
8.412
9.072
7.607
7.744
193,012
-0.49(-6.00%)
Oct 02, 2008
9.813
9.905
8.138
8.239
118,562
-1.72(-17.28%)
Oct 01, 2008
10.21
10.50
9.776
9.959
89,444
-0.47(-4.48%)
Sep 30, 2008
10.46
10.81
9.685
10.43
173,002
+0.15(+1.42%)
Sep 29, 2008
11.22
11.48
10.28
10.28
85,220
-1.18(-10.30%)
Sep 26, 2008
10.33
11.85
9.886
11.46
243,305
+0.97(+9.25%)
Sep 25, 2008
10.78
10.91
10.33
10.49
64,000
-0.21(-1.97%)
Sep 24, 2008
11.19
11.21
10.58
10.70
75,463
-0.46(-4.10%)
Sep 23, 2008
11.66
11.70
11.13
11.16
54,228
-0.45(-3.86%)
Sep 22, 2008
12.01
12.01
11.44
11.61
156,596
-0.28(-2.39%)
Sep 19, 2008
12.36
12.37
11.68
11.89
534,253
-0.16(-1.29%)
Sep 18, 2008
10.08
12.09
9.822
12.05
293,068
+2.25(+22.99%)
Sep 17, 2008
10.29
10.32
9.392
9.795
153,301
-0.69(-6.55%)
Sep 16, 2008
10.44
10.85
10.20
10.48
145,467
-0.13(-1.21%)
Sep 15, 2008
11.08
11.31
10.55
10.61
74,656
-0.56(-5.00%)
Sep 12, 2008
11.29
11.49
10.81
11.17
96,648
-0.24(-2.09%)
Sep 11, 2008
11.28
11.47
10.98
11.41
112,620
-0.07(-0.64%)
Sep 10, 2008
11.88
11.88
11.15
11.48
160,453
-0.16(-1.42%)
Sep 09, 2008
12.22
12.28
11.48
11.64
119,003
-0.59(-4.86%)
Sep 08, 2008
12.33
12.39
11.49
12.24
100,592
+0.48(+4.05%)
Sep 05, 2008
11.62
11.98
11.23
11.76
88,783
+0.06(+0.55%)
Sep 04, 2008
12.22
12.24
11.66
11.70
96,651
-0.67(-5.40%)
Sep 03, 2008
12.36
12.79
12.32
12.37
96,382
+0.00(+0.00%)
Sep 02, 2008
12.48
12.82
11.66
12.37
65,997
+0.11(+0.90%)
Aug 29, 2008
11.96
12.41
11.96
12.26
59,382
+0.24(+1.98%)
Aug 28, 2008
11.34
12.04
11.34
12.02
59,361
+0.73(+6.49%)
Aug 27, 2008
11.45
11.62
11.12
11.29
72,674
-0.21(-1.83%)
Aug 26, 2008
11.63
11.89
11.42
11.50
72,499
-0.12(-1.02%)
Aug 25, 2008
11.87
11.87
11.44
11.62
84,535
-0.31(-2.61%)
Aug 22, 2008
11.22
12.02
11.06
11.93
77,766
+0.81(+7.33%)
Aug 21, 2008
11.05
11.38
11.05
11.11
49,230
-0.09(-0.82%)
Aug 20, 2008
11.75
11.88
11.11
11.20
74,825
-0.54(-4.60%)
Aug 19, 2008
12.25
12.34
11.64
11.74
103,497
-0.62(-5.03%)
Aug 18, 2008
12.71
12.93
12.31
12.37
79,350
-0.35(-2.74%)
Aug 15, 2008
12.80
12.93
12.36
12.71
122,300
+0.13(+1.02%)
Aug 14, 2008
12.41
12.59
12.21
12.59
79,915
+0.05(+0.44%)
Aug 13, 2008
12.44
12.59
12.08
12.53
112,241
+0.01(+0.07%)
Aug 12, 2008
12.20
12.58
12.10
12.52
135,431
+0.20(+1.63%)
Aug 11, 2008
11.58
12.39
11.32
12.32
168,598
+0.77(+6.66%)
Aug 08, 2008
11.18
11.77
11.10
11.55
95,180
+0.43(+3.87%)
Aug 07, 2008
11.40
11.45
11.11
11.12
81,194
-0.38(-3.34%)
Aug 06, 2008
11.36
11.58
11.13
11.51
93,997
+0.00(+0.00%)
Aug 05, 2008
10.99
11.52
10.99
11.51
102,980
+0.49(+4.40%)
Aug 04, 2008
11.12
11.29
10.87
11.02
137,256
-0.13(-1.15%)
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
.