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 (%)
Nov 30, 2004
8.014
8.033
7.920
7.975
295,829
+0.11(+1.34%)
Nov 29, 2004
7.813
8.131
7.660
7.870
805,555
+0.27(+3.55%)
Nov 26, 2004
7.513
7.721
7.387
7.600
257,157
+0.25(+3.46%)
Nov 24, 2004
7.209
7.593
7.209
7.346
579,204
+0.10(+1.32%)
Nov 23, 2004
6.987
7.380
6.984
7.250
467,777
-0.02(-0.34%)
Nov 22, 2004
7.666
8.055
7.106
7.275
589,473
-0.54(-6.97%)
Nov 19, 2004
7.783
7.900
7.504
7.820
283,375
-0.01(-0.09%)
Nov 18, 2004
8.582
8.756
7.264
7.827
1,115,149
-0.76(-8.85%)
Nov 17, 2004
8.696
8.831
8.367
8.586
467,777
+0.11(+1.32%)
Nov 16, 2004
8.900
8.900
8.312
8.474
517,591
-0.20(-2.35%)
Nov 15, 2004
8.731
8.937
8.300
8.678
1,392,843
+0.50(+6.07%)
Nov 12, 2004
7.815
9.218
7.634
8.181
673,153
+0.48(+6.21%)
Nov 11, 2004
7.058
7.724
7.058
7.703
340,400
+0.50(+6.96%)
Nov 10, 2004
7.657
7.657
7.030
7.202
423,861
-0.40(-5.21%)
Nov 09, 2004
7.801
7.801
7.380
7.598
698,060
+0.15(+2.06%)
Nov 08, 2004
6.806
7.525
6.806
7.444
1,012,023
+0.60(+8.80%)
Nov 05, 2004
6.854
7.186
6.385
6.843
263,493
+0.01(+0.20%)
Nov 04, 2004
6.730
6.849
6.490
6.829
298,669
+0.24(+3.65%)
Nov 03, 2004
6.728
6.795
6.540
6.589
249,947
+0.05(+0.73%)
Nov 02, 2004
6.540
6.591
6.405
6.540
141,796
+0.01(+0.18%)
Nov 01, 2004
6.342
6.655
6.337
6.529
185,057
+0.14(+2.15%)
Oct 29, 2004
6.554
6.637
6.369
6.392
114,049
-0.00(-0.07%)
Oct 28, 2004
6.316
6.451
6.204
6.396
224,821
+0.07(+1.05%)
Oct 27, 2004
5.982
6.605
5.893
6.330
360,937
+0.27(+4.38%)
Oct 26, 2004
5.437
6.064
5.437
6.064
784,143
+0.63(+11.63%)
Oct 25, 2004
5.071
5.433
4.749
5.433
146,166
+0.10(+1.93%)
Oct 22, 2004
5.346
5.378
5.231
5.330
60,520
-0.02(-0.34%)
Oct 21, 2004
5.366
5.403
5.286
5.348
56,150
-0.02(-0.34%)
Oct 20, 2004
5.298
5.378
5.094
5.366
43,697
+0.06(+1.16%)
Oct 19, 2004
5.241
5.321
4.920
5.305
78,436
+0.14(+2.61%)
Oct 18, 2004
4.920
5.193
4.920
5.170
62,705
+0.18(+3.62%)
Oct 15, 2004
4.593
5.000
4.593
4.989
73,411
+0.14(+2.83%)
Oct 14, 2004
5.037
5.058
4.625
4.852
194,233
-0.26(-5.15%)
Oct 13, 2004
5.527
5.593
5.067
5.115
154,250
-0.40(-7.18%)
Oct 12, 2004
5.513
5.561
5.344
5.511
127,376
-0.08(-1.47%)
Oct 11, 2004
5.467
5.653
5.467
5.593
135,897
+0.02(+0.29%)
Oct 08, 2004
5.607
5.701
5.497
5.577
245,358
-0.03(-0.53%)
Oct 07, 2004
5.664
5.810
5.426
5.607
417,962
-0.07(-1.21%)
Oct 06, 2004
4.973
5.698
4.792
5.675
376,231
+0.84(+17.42%)
Oct 05, 2004
4.540
5.053
4.540
4.833
633,170
+0.29(+6.34%)
Oct 04, 2004
4.545
4.572
4.536
4.545
86,738
+0.03(+0.66%)
Oct 01, 2004
4.371
4.568
4.371
4.515
57,898
+0.15(+3.41%)
Sep 30, 2004
4.314
4.460
4.314
4.366
73,411
+0.08(+1.81%)
Sep 29, 2004
4.291
4.302
4.245
4.289
40,419
+0.01(+0.22%)
Sep 28, 2004
4.279
4.339
4.268
4.279
15,293
-0.04(-1.01%)
Sep 27, 2004
4.314
4.373
4.263
4.323
151,847
+0.06(+1.50%)
Sep 24, 2004
4.341
4.398
3.948
4.259
138,738
-0.01(-0.21%)
Sep 23, 2004
3.856
4.268
3.778
4.268
175,443
+0.43(+11.08%)
Sep 22, 2004
3.723
3.849
3.723
3.842
31,024
+0.10(+2.63%)
Sep 21, 2004
3.740
3.753
3.737
3.744
3,495
+0.00(+0.00%)
Sep 20, 2004
3.760
3.760
3.712
3.744
14,201
+0.01(+0.37%)
Sep 17, 2004
3.730
3.742
3.728
3.730
4,588
-0.01(-0.37%)
Sep 16, 2004
3.751
3.753
3.689
3.744
16,211
+0.01(+0.31%)
Sep 15, 2004
3.762
3.762
3.678
3.733
19,008
-0.01(-0.37%)
Sep 14, 2004
3.536
3.755
3.515
3.746
60,738
+0.01(+0.37%)
Sep 13, 2004
3.666
3.755
3.666
3.733
67,293
-0.00(-0.06%)
Sep 10, 2004
3.863
3.863
3.689
3.735
27,747
-0.14(-3.72%)
Sep 09, 2004
3.968
3.968
3.865
3.879
22,503
-0.06(-1.57%)
Sep 08, 2004
3.966
3.975
3.902
3.941
127,376
+0.05(+1.35%)
Sep 07, 2004
3.865
3.998
3.865
3.888
71,667
+0.07(+1.92%)
Sep 03, 2004
3.803
3.822
3.790
3.815
27,529
-0.01(-0.30%)
Sep 02, 2004
3.776
3.829
3.776
3.826
27,747
+0.03(+0.84%)
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
.