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 (%)
Mar 28, 2013
8.852
9.062
8.788
8.907
24,467
+0.12(+1.35%)
Mar 27, 2013
8.715
8.953
8.696
8.788
25,827
-0.05(-0.52%)
Mar 26, 2013
8.916
8.916
8.751
8.834
11,538
+0.00(+0.00%)
Mar 25, 2013
8.779
8.980
8.779
8.834
10,988
+0.09(+1.05%)
Mar 22, 2013
8.751
8.925
8.650
8.742
33,347
-0.01(-0.10%)
Mar 21, 2013
8.861
8.925
8.751
8.751
11,474
-0.11(-1.24%)
Mar 20, 2013
8.806
9.044
8.678
8.861
22,600
+0.05(+0.62%)
Mar 19, 2013
8.861
8.861
8.788
8.806
5,666
-0.05(-0.62%)
Mar 18, 2013
8.623
9.078
8.623
8.861
11,171
+0.07(+0.83%)
Mar 15, 2013
8.852
8.852
8.513
8.788
55,699
-0.05(-0.52%)
Mar 14, 2013
8.971
8.971
8.714
8.834
17,318
-0.08(-0.92%)
Mar 13, 2013
8.733
8.943
8.733
8.916
4,116
+0.05(+0.62%)
Mar 12, 2013
8.788
8.925
8.742
8.861
54,765
+0.05(+0.52%)
Mar 11, 2013
8.861
8.898
8.788
8.815
5,772
-0.10(-1.13%)
Mar 08, 2013
8.962
8.971
8.907
8.916
12,303
-0.02(-0.20%)
Mar 07, 2013
8.843
8.962
8.797
8.934
6,871
+0.17(+1.99%)
Mar 06, 2013
8.824
8.953
8.676
8.760
3,641
+0.06(+0.74%)
Mar 05, 2013
8.769
8.811
8.586
8.696
19,607
-0.03(-0.31%)
Mar 04, 2013
8.019
8.962
8.019
8.724
66,447
-0.07(-0.83%)
Mar 01, 2013
8.065
9.200
7.909
8.797
39,674
-0.41(-4.47%)
Feb 28, 2013
9.200
9.399
9.108
9.209
9,918
+0.04(+0.40%)
Feb 27, 2013
9.126
9.310
9.108
9.172
4,942
+0.04(+0.40%)
Feb 26, 2013
9.053
9.264
9.044
9.136
5,268
+0.17(+1.94%)
Feb 25, 2013
9.438
9.438
8.934
8.962
14,820
-0.52(-5.50%)
Feb 22, 2013
9.346
9.602
9.072
9.483
17,064
+0.16(+1.77%)
Feb 21, 2013
9.337
9.538
8.989
9.319
28,559
+0.34(+3.77%)
Feb 20, 2013
9.273
9.328
8.934
8.980
27,779
-0.33(-3.54%)
Feb 19, 2013
9.053
9.429
9.053
9.310
17,175
+0.26(+2.83%)
Feb 15, 2013
9.172
9.172
8.934
9.053
15,043
-0.04(-0.40%)
Feb 14, 2013
9.346
9.346
8.989
9.090
11,457
-0.31(-3.31%)
Feb 13, 2013
8.577
9.650
8.577
9.401
26,800
+0.21(+2.29%)
Feb 12, 2013
9.136
9.245
9.062
9.191
4,010
+0.00(+0.00%)
Feb 11, 2013
9.438
9.438
9.093
9.191
9,158
-0.27(-2.81%)
Feb 08, 2013
9.090
9.612
9.090
9.456
21,545
+0.30(+3.30%)
Feb 07, 2013
9.026
9.282
8.820
9.154
13,964
-0.02(-0.20%)
Feb 06, 2013
9.126
9.300
9.007
9.172
12,931
-0.07(-0.79%)
Feb 04, 2013
9.355
9.602
9.236
9.245
15,407
-0.41(-4.27%)
Feb 01, 2013
9.557
9.822
9.364
9.657
27,276
+0.17(+1.83%)
Jan 31, 2013
9.520
9.538
8.733
9.483
25,650
+0.02(+0.19%)
Jan 30, 2013
9.557
9.557
9.447
9.465
12,488
-0.07(-0.77%)
Jan 29, 2013
9.355
9.593
9.300
9.538
22,382
+0.20(+2.16%)
Jan 28, 2013
9.282
9.374
9.145
9.337
7,996
+0.01(+0.10%)
Jan 25, 2013
9.593
9.593
9.218
9.328
12,302
-0.19(-2.02%)
Jan 24, 2013
9.786
10.01
9.447
9.520
10,285
-0.12(-1.23%)
Jan 23, 2013
9.630
9.795
9.465
9.639
7,195
-0.06(-0.66%)
Jan 22, 2013
9.255
9.758
8.513
9.703
22,793
+0.36(+3.82%)
Jan 18, 2013
9.310
9.410
9.081
9.346
16,957
+0.01(+0.10%)
Jan 17, 2013
9.300
9.438
9.154
9.337
11,179
+0.10(+1.09%)
Jan 16, 2013
9.410
9.557
9.200
9.236
13,468
-0.15(-1.56%)
Jan 15, 2013
9.291
9.451
9.241
9.383
22,022
-0.07(-0.77%)
Jan 14, 2013
9.474
9.483
9.328
9.456
12,272
+0.05(+0.49%)
Jan 11, 2013
9.625
9.667
9.355
9.410
14,742
-0.16(-1.63%)
Jan 10, 2013
9.776
9.776
9.511
9.566
55,881
+0.05(+0.58%)
Jan 09, 2013
10.08
10.11
9.053
9.511
53,188
-0.45(-4.50%)
Jan 08, 2013
10.47
10.47
9.776
9.959
49,555
-0.49(-4.73%)
Jan 07, 2013
10.66
10.76
10.30
10.45
29,369
-0.29(-2.73%)
Jan 04, 2013
10.80
10.96
10.68
10.75
32,342
+0.05(+0.43%)
Jan 03, 2013
10.69
10.96
10.61
10.70
36,526
-0.01(-0.09%)
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
.