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, 2009
6.967
7.114
6.665
6.848
54,101
-0.11(-1.58%)
Nov 27, 2009
7.022
7.141
6.940
6.958
23,590
-0.30(-4.16%)
Nov 25, 2009
7.333
7.425
7.233
7.260
26,097
-0.02(-0.25%)
Nov 24, 2009
7.287
7.324
6.793
7.278
70,423
-0.05(-0.63%)
Nov 23, 2009
7.361
7.461
7.260
7.324
160,598
+0.03(+0.38%)
Nov 20, 2009
6.802
7.562
6.802
7.297
279,954
+0.42(+6.13%)
Nov 19, 2009
6.335
7.031
6.326
6.875
189,685
+0.50(+7.90%)
Nov 18, 2009
6.116
6.500
6.116
6.372
117,025
+0.27(+4.50%)
Nov 17, 2009
6.079
6.409
6.024
6.097
131,587
+0.01(+0.15%)
Nov 16, 2009
6.033
6.116
5.969
6.088
57,940
+0.14(+2.31%)
Nov 13, 2009
5.951
5.969
5.887
5.951
63,390
+0.02(+0.31%)
Nov 12, 2009
5.986
6.042
5.905
5.933
61,743
-0.05(-0.77%)
Nov 11, 2009
5.997
5.997
5.832
5.978
214,722
+0.05(+0.93%)
Nov 10, 2009
5.914
5.969
5.722
5.923
105,036
-0.02(-0.31%)
Nov 09, 2009
5.878
6.024
5.878
5.942
86,126
+0.12(+2.04%)
Nov 06, 2009
5.814
5.896
5.768
5.823
40,784
-0.05(-0.78%)
Nov 05, 2009
5.786
6.006
5.786
5.868
74,344
+0.11(+1.91%)
Nov 04, 2009
5.859
6.171
5.694
5.759
61,645
-0.06(-1.10%)
Nov 03, 2009
5.960
6.070
5.786
5.823
224,681
-0.20(-3.34%)
Nov 02, 2009
6.409
6.647
5.878
6.024
175,652
-0.33(-5.19%)
Oct 30, 2009
6.537
6.637
6.308
6.354
135,916
-0.24(-3.61%)
Oct 29, 2009
6.683
6.912
6.528
6.592
127,480
-0.04(-0.55%)
Oct 28, 2009
6.967
7.013
6.628
6.628
103,999
-0.37(-5.24%)
Oct 27, 2009
7.580
7.580
6.967
6.995
79,073
-0.51(-6.83%)
Oct 26, 2009
7.864
8.111
7.480
7.507
36,733
-0.31(-3.98%)
Oct 23, 2009
7.901
8.404
7.699
7.818
84,960
-0.42(-5.11%)
Oct 22, 2009
9.082
9.159
7.965
8.240
161,554
-1.31(-13.71%)
Oct 21, 2009
9.668
10.01
9.183
9.549
66,454
-0.20(-2.07%)
Oct 20, 2009
9.530
9.897
9.329
9.750
117,253
+0.20(+2.11%)
Oct 19, 2009
9.640
9.851
9.521
9.549
30,841
-0.13(-1.32%)
Oct 16, 2009
9.457
9.816
9.457
9.677
68,202
+0.05(+0.48%)
Oct 15, 2009
9.590
9.695
9.421
9.631
39,729
-0.04(-0.38%)
Oct 14, 2009
9.494
9.778
8.990
9.668
38,515
+0.27(+2.92%)
Oct 13, 2009
9.366
9.393
9.283
9.393
40,555
+0.05(+0.49%)
Oct 12, 2009
9.329
9.558
9.265
9.347
38,914
+0.07(+0.79%)
Oct 09, 2009
9.274
9.338
9.238
9.274
41,856
+0.05(+0.50%)
Oct 08, 2009
9.384
9.384
9.210
9.228
31,418
-0.05(-0.59%)
Oct 07, 2009
9.283
9.457
9.192
9.283
26,198
+0.01(+0.10%)
Oct 06, 2009
9.265
9.421
9.192
9.274
32,448
+0.10(+1.10%)
Oct 05, 2009
9.164
9.302
8.835
9.173
51,018
+0.06(+0.70%)
Oct 02, 2009
9.173
9.366
9.109
9.109
47,883
-0.19(-2.07%)
Oct 01, 2009
9.823
9.823
8.917
9.302
119,213
-0.55(-5.58%)
Sep 30, 2009
9.814
9.915
9.476
9.851
53,168
-0.13(-1.28%)
Sep 29, 2009
10.11
10.28
9.924
9.979
46,447
-0.14(-1.36%)
Sep 28, 2009
9.842
10.43
9.842
10.12
60,618
+0.31(+3.17%)
Sep 25, 2009
9.860
9.933
9.659
9.805
56,337
-0.12(-1.20%)
Sep 24, 2009
10.56
10.56
9.833
9.924
53,954
-0.38(-3.73%)
Sep 23, 2009
10.56
10.73
10.22
10.31
60,400
-0.06(-0.62%)
Sep 22, 2009
10.67
10.79
10.36
10.37
46,821
-0.24(-2.24%)
Sep 21, 2009
10.86
11.35
10.53
10.61
60,381
-0.34(-3.09%)
Sep 18, 2009
10.39
12.19
10.39
10.95
315,082
+0.56(+5.37%)
Sep 17, 2009
10.18
10.57
10.12
10.39
83,487
+0.22(+2.16%)
Sep 16, 2009
9.970
10.24
9.869
10.17
48,191
+0.26(+2.58%)
Sep 15, 2009
9.759
9.979
9.466
9.915
71,652
+0.10(+1.03%)
Sep 14, 2009
9.430
9.888
9.155
9.814
61,824
+0.30(+3.18%)
Sep 11, 2009
9.411
10.11
9.228
9.512
108,042
+0.15(+1.56%)
Sep 10, 2009
9.128
9.540
9.054
9.366
81,331
+0.25(+2.71%)
Sep 09, 2009
9.045
9.347
9.027
9.118
61,955
+0.16(+1.74%)
Sep 08, 2009
8.880
9.146
8.835
8.963
44,362
+0.14(+1.56%)
Sep 04, 2009
8.624
8.835
8.478
8.826
23,858
+0.26(+2.99%)
Sep 03, 2009
8.670
8.670
8.468
8.569
41,488
-0.12(-1.37%)
Sep 02, 2009
8.917
8.917
8.661
8.688
46,588
-0.19(-2.16%)
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
.