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 (%)
Apr 29, 2005
16.93
16.95
16.04
16.48
149,559
+0.02(+0.11%)
Apr 28, 2005
17.16
17.33
16.28
16.46
215,882
-0.92(-5.27%)
Apr 27, 2005
17.95
17.95
15.75
17.37
477,108
-0.33(-1.86%)
Apr 26, 2005
16.90
18.24
16.82
17.70
278,490
+0.68(+3.98%)
Apr 25, 2005
16.55
17.11
16.48
17.03
249,873
+0.35(+2.09%)
Apr 22, 2005
16.93
17.26
16.40
16.68
268,458
-0.56(-3.24%)
Apr 21, 2005
19.00
19.00
16.53
17.24
453,346
-1.03(-5.61%)
Apr 20, 2005
18.46
19.04
18.08
18.26
301,684
-0.02(-0.10%)
Apr 19, 2005
18.54
18.72
17.99
18.28
480,693
+0.47(+2.62%)
Apr 18, 2005
15.81
17.94
15.56
17.81
644,941
+1.85(+11.58%)
Apr 15, 2005
16.42
17.20
15.23
15.96
649,982
-0.83(-4.95%)
Apr 14, 2005
20.56
20.56
16.72
16.80
1,813,940
-5.03(-23.03%)
Apr 13, 2005
22.31
22.33
21.56
21.82
189,918
-0.18(-0.83%)
Apr 12, 2005
22.34
22.60
21.08
22.01
410,279
+0.04(+0.17%)
Apr 11, 2005
21.57
22.88
21.45
21.97
874,408
+0.46(+2.13%)
Apr 08, 2005
21.15
22.63
20.87
21.51
1,053,843
+0.74(+3.57%)
Apr 07, 2005
18.60
21.10
18.59
20.77
1,094,184
+2.15(+11.55%)
Apr 06, 2005
19.14
19.14
18.31
18.62
164,239
-0.13(-0.68%)
Apr 05, 2005
18.46
19.08
18.01
18.75
294,990
+0.46(+2.50%)
Apr 04, 2005
18.77
19.21
17.80
18.29
460,075
+0.03(+0.15%)
Apr 01, 2005
18.25
18.41
17.71
18.26
260,859
+0.05(+0.25%)
Mar 31, 2005
17.85
18.29
17.35
18.22
274,148
+9.29(+104.15%)
Mar 30, 2005
8.673
8.932
8.673
8.923
212,398
+0.28(+3.26%)
Mar 29, 2005
9.097
9.097
8.520
8.641
372,447
-0.45(-4.98%)
Mar 28, 2005
9.108
9.383
8.941
9.094
383,325
+0.16(+1.74%)
Mar 24, 2005
8.987
8.987
8.747
8.939
151,191
+0.27(+3.06%)
Mar 23, 2005
9.097
9.097
8.650
8.673
294,861
-0.34(-3.81%)
Mar 22, 2005
8.902
9.245
8.717
9.017
437,228
+0.24(+2.79%)
Mar 21, 2005
8.937
8.982
8.710
8.772
350,378
+0.06(+0.68%)
Mar 18, 2005
8.834
9.010
8.547
8.712
438,353
-0.18(-1.98%)
Mar 17, 2005
8.701
9.012
8.580
8.888
363,544
+0.50(+5.92%)
Mar 16, 2005
8.550
8.572
8.150
8.392
268,865
-0.25(-2.94%)
Mar 15, 2005
8.156
8.765
7.987
8.646
482,784
+0.61(+7.60%)
Mar 14, 2005
7.552
8.209
7.520
8.035
664,669
+0.49(+6.43%)
Mar 11, 2005
7.142
7.824
7.142
7.550
266,820
+0.24(+3.32%)
Mar 10, 2005
7.323
7.490
6.936
7.307
338,127
-0.12(-1.57%)
Mar 09, 2005
8.117
8.117
7.325
7.424
454,897
-0.70(-8.57%)
Mar 08, 2005
8.136
8.216
7.909
8.120
430,627
+0.02(+0.23%)
Mar 07, 2005
8.110
8.136
7.563
8.101
1,288,204
-0.20(-2.37%)
Mar 04, 2005
9.628
9.628
8.081
8.298
2,332,295
-1.27(-13.23%)
Mar 03, 2005
9.513
9.930
9.497
9.564
425,047
+0.06(+0.65%)
Mar 02, 2005
9.074
9.950
9.040
9.502
1,686,243
+0.46(+5.09%)
Mar 01, 2005
8.966
9.152
8.813
9.042
313,836
+0.26(+2.97%)
Feb 28, 2005
8.788
9.197
8.696
8.781
635,761
+0.08(+0.97%)
Feb 25, 2005
8.261
8.696
8.261
8.696
214,347
+0.26(+3.09%)
Feb 24, 2005
8.241
8.479
8.124
8.435
130,282
-0.04(-0.49%)
Feb 23, 2005
8.969
8.969
8.241
8.477
397,228
-0.22(-2.58%)
Feb 22, 2005
9.234
9.378
8.676
8.701
607,011
-0.52(-5.63%)
Feb 18, 2005
9.154
9.234
8.715
9.220
297,723
+0.29(+3.28%)
Feb 17, 2005
9.200
9.202
8.902
8.927
306,307
-0.27(-2.98%)
Feb 16, 2005
9.197
9.323
8.818
9.202
869,304
+0.36(+4.09%)
Feb 15, 2005
8.243
8.868
8.241
8.840
232,785
+0.33(+3.93%)
Feb 14, 2005
8.170
8.879
8.170
8.506
439,188
+0.49(+6.17%)
Feb 11, 2005
7.666
8.168
7.470
8.012
162,019
+0.38(+4.91%)
Feb 10, 2005
7.801
7.833
7.511
7.637
94,770
-0.01(-0.15%)
Feb 09, 2005
8.067
8.213
7.495
7.648
128,773
-0.52(-6.39%)
Feb 08, 2005
8.021
8.193
7.941
8.170
82,366
+0.15(+1.83%)
Feb 07, 2005
8.090
8.266
7.907
8.023
162,515
-0.15(-1.82%)
Feb 04, 2005
7.870
8.239
7.849
8.172
294,577
+0.32(+4.14%)
Feb 03, 2005
7.982
7.982
7.696
7.847
163,625
-0.04(-0.46%)
Feb 02, 2005
7.779
8.035
7.666
7.884
268,616
+0.13(+1.68%)
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
.