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
)
66.97
+0.37 (+0.56%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
May 30, 2003
1.911
2.000
1.911
1.975
29,710
+0.08(+4.48%)
May 29, 2003
1.895
1.911
1.875
1.891
26,214
+0.05(+2.61%)
May 28, 2003
1.888
1.888
1.842
1.842
32,986
-0.02(-0.98%)
May 27, 2003
1.822
1.863
1.820
1.861
25,777
+0.03(+1.63%)
May 23, 2003
1.840
1.854
1.831
1.831
15,510
+0.01(+0.38%)
May 22, 2003
1.824
1.852
1.813
1.824
124,738
-0.01(-0.50%)
May 21, 2003
1.836
1.836
1.808
1.833
173,236
-0.00(-0.12%)
May 20, 2003
1.845
1.854
1.822
1.836
81,047
+0.00(+0.12%)
May 19, 2003
1.840
1.845
1.808
1.833
30,365
-0.00(-0.25%)
May 16, 2003
1.886
1.886
1.836
1.838
80,392
-0.02(-1.23%)
May 15, 2003
1.891
1.891
1.838
1.861
67,721
+0.00(+0.12%)
May 14, 2003
1.865
1.884
1.854
1.858
120,588
-0.01(-0.37%)
May 13, 2003
1.858
1.877
1.833
1.865
154,230
-0.00(-0.24%)
May 12, 2003
1.877
1.877
1.829
1.870
127,797
+0.00(+0.12%)
May 09, 2003
1.881
1.913
1.852
1.868
146,366
-0.01(-0.73%)
May 08, 2003
1.888
1.900
1.877
1.881
194,208
-0.01(-0.36%)
May 07, 2003
1.920
1.934
1.888
1.888
130,637
-0.06(-3.28%)
May 06, 2003
1.952
2.005
1.916
1.952
54,832
+0.02(+1.07%)
May 05, 2003
2.026
2.060
1.879
1.932
95,684
-0.12(-5.70%)
May 02, 2003
1.966
2.069
1.957
2.048
39,322
+0.08(+4.07%)
May 01, 2003
1.964
1.968
1.923
1.968
40,632
-0.00(-0.23%)
Apr 30, 2003
1.996
1.996
1.936
1.973
13,762
-0.02(-1.15%)
Apr 29, 2003
1.991
1.998
1.961
1.996
15,728
+0.05(+2.60%)
Apr 28, 2003
1.945
1.961
1.865
1.945
51,992
-0.00(-0.13%)
Apr 25, 2003
1.920
1.948
1.888
1.948
37,137
+0.01(+0.48%)
Apr 24, 2003
1.971
1.989
1.911
1.938
10,267
-0.05(-2.43%)
Apr 23, 2003
1.971
1.998
1.934
1.987
70,998
+0.00(+0.23%)
Apr 22, 2003
1.927
2.000
1.911
1.982
13,107
+0.06(+3.22%)
Apr 21, 2003
1.861
1.957
1.861
1.920
24,248
+0.04(+1.94%)
Apr 17, 2003
2.014
2.058
1.842
1.884
37,793
-0.05(-2.60%)
Apr 16, 2003
2.064
2.064
1.934
1.934
69,469
-0.13(-6.42%)
Apr 15, 2003
2.048
2.067
2.003
2.067
19,661
+0.04(+1.92%)
Apr 14, 2003
1.978
2.048
1.978
2.028
22,282
+0.02(+0.92%)
Apr 11, 2003
1.978
2.009
1.936
2.009
14,855
+0.03(+1.61%)
Apr 10, 2003
2.092
2.092
1.978
1.978
11,141
-0.06(-3.14%)
Apr 09, 2003
2.030
2.042
2.026
2.042
1,310
-0.01(-0.34%)
Apr 08, 2003
2.048
2.048
2.048
2.048
19,224
-0.03(-1.43%)
Apr 07, 2003
2.048
2.085
2.048
2.078
20,316
+0.03(+1.35%)
Apr 04, 2003
2.080
2.083
2.007
2.051
29,491
+0.01(+0.32%)
Apr 03, 2003
2.083
2.087
2.044
2.044
4,587
-0.05(-2.60%)
Apr 02, 2003
2.097
2.122
2.030
2.098
63,134
-0.04(-1.95%)
Apr 01, 2003
2.094
2.151
2.078
2.140
10,485
+0.05(+2.63%)
Mar 31, 2003
1.945
2.090
1.945
2.085
29,491
+0.10(+5.08%)
Mar 28, 2003
1.971
1.998
1.957
1.984
7,209
-0.07(-3.23%)
Mar 27, 2003
1.904
2.067
1.904
2.051
25,341
+0.06(+2.98%)
Mar 26, 2003
2.019
2.019
1.945
1.991
23,811
-0.07(-3.23%)
Mar 25, 2003
2.067
2.067
1.991
2.058
19,663
+0.02(+0.78%)
Mar 24, 2003
2.083
2.083
2.037
2.042
5,461
-0.03(-1.65%)
Mar 21, 2003
1.948
2.076
1.947
2.076
27,088
+0.06(+3.07%)
Mar 20, 2003
1.911
2.037
1.911
2.014
33,642
+0.08(+4.39%)
Mar 19, 2003
1.865
1.957
1.865
1.929
21,408
+0.02(+0.84%)
Mar 18, 2003
1.865
1.913
1.856
1.913
14,509
+0.04(+1.95%)
Mar 17, 2003
1.872
1.886
1.852
1.877
20,534
+0.01(+0.74%)
Mar 14, 2003
1.895
1.900
1.847
1.863
15,510
+0.01(+0.74%)
Mar 13, 2003
1.826
1.849
1.806
1.849
563,182
+0.02(+1.25%)
Mar 12, 2003
1.854
1.875
1.824
1.826
20,316
-0.03(-1.60%)
Mar 11, 2003
1.881
1.950
1.854
1.856
33,642
-0.02(-0.98%)
Mar 10, 2003
1.856
1.973
1.838
1.875
24,685
+0.01(+0.37%)
Mar 07, 2003
1.845
1.918
1.845
1.868
9,393
+0.04(+2.00%)
Mar 06, 2003
1.902
1.943
1.797
1.831
73,401
-0.09(-4.65%)
Mar 05, 2003
1.900
1.923
1.900
1.920
16,821
-0.03(-1.53%)
Mar 04, 2003
2.005
2.028
1.902
1.950
34,953
-0.11(-5.12%)
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
.