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 29, 2009
7.599
7.599
7.178
7.443
213,114
+0.01(+0.12%)
May 28, 2009
7.507
7.718
7.159
7.434
193,860
-0.02(-0.25%)
May 27, 2009
7.782
8.111
7.324
7.452
1,417,218
-0.38(-4.80%)
May 26, 2009
7.297
8.166
7.159
7.828
1,003,862
+0.42(+5.69%)
May 22, 2009
7.809
7.956
7.306
7.406
357,442
-0.37(-4.71%)
May 21, 2009
8.057
8.185
7.251
7.773
711,828
-0.33(-4.07%)
May 20, 2009
8.441
8.761
7.910
8.102
736,024
-0.20(-2.43%)
May 19, 2009
8.606
9.100
8.047
8.304
804,321
-0.44(-5.03%)
May 18, 2009
8.285
8.954
7.800
8.743
579,777
+0.55(+6.70%)
May 15, 2009
8.908
9.247
7.031
8.194
1,710,706
-0.88(-9.69%)
May 14, 2009
7.992
9.393
7.187
9.073
1,121,748
+1.07(+13.39%)
May 13, 2009
9.814
9.814
7.855
8.002
915,026
-1.98(-19.82%)
May 12, 2009
9.723
10.10
8.844
9.979
1,112,354
+0.36(+3.71%)
May 11, 2009
9.530
9.759
9.009
9.622
696,021
-0.14(-1.41%)
May 08, 2009
9.457
9.906
9.109
9.759
220,894
+0.46(+4.92%)
May 07, 2009
9.292
9.512
9.105
9.302
512,791
+0.12(+1.30%)
May 06, 2009
9.659
9.723
8.569
9.183
160,722
-0.40(-4.20%)
May 05, 2009
9.512
10.14
9.466
9.585
321,464
+0.12(+1.26%)
May 04, 2009
9.421
9.503
9.118
9.466
235,137
+0.35(+3.82%)
May 01, 2009
9.357
9.357
8.926
9.118
118,185
-0.24(-2.54%)
Apr 30, 2009
9.595
9.878
9.137
9.357
221,322
-0.11(-1.16%)
Apr 29, 2009
9.384
9.558
9.238
9.466
247,326
+0.17(+1.87%)
Apr 28, 2009
9.393
9.530
8.789
9.292
162,813
-0.17(-1.84%)
Apr 27, 2009
9.439
9.732
9.054
9.466
298,167
-0.06(-0.67%)
Apr 24, 2009
8.533
9.659
8.295
9.530
466,206
+1.06(+12.54%)
Apr 23, 2009
6.866
8.496
6.866
8.468
519,879
+2.16(+34.25%)
Apr 22, 2009
5.933
6.464
5.933
6.308
184,110
+0.25(+4.08%)
Apr 21, 2009
5.896
6.061
5.685
6.061
79,648
+0.15(+2.48%)
Apr 20, 2009
6.262
6.409
5.841
5.914
342,407
-0.60(-9.27%)
Apr 17, 2009
6.537
6.766
6.290
6.518
325,809
+0.02(+0.28%)
Apr 16, 2009
6.500
6.756
6.326
6.500
206,200
+0.16(+2.60%)
Apr 15, 2009
6.271
6.409
6.235
6.335
365,314
+0.07(+1.17%)
Apr 14, 2009
6.171
6.500
6.079
6.262
252,830
+0.04(+0.59%)
Apr 13, 2009
6.253
6.637
6.006
6.225
184,081
-0.15(-2.30%)
Apr 09, 2009
5.575
6.409
5.575
6.372
361,321
+0.91(+16.58%)
Apr 08, 2009
5.310
5.585
5.017
5.466
224,877
+0.19(+3.65%)
Apr 07, 2009
5.640
5.694
5.237
5.273
262,994
-0.50(-8.72%)
Apr 06, 2009
5.731
6.042
5.621
5.777
243,686
-0.04(-0.63%)
Apr 03, 2009
5.301
5.905
5.301
5.814
239,510
+0.52(+9.86%)
Apr 02, 2009
4.871
5.676
4.871
5.292
301,618
+0.57(+12.02%)
Apr 01, 2009
4.632
5.063
4.555
4.724
227,055
+0.00(+0.00%)
Mar 31, 2009
4.706
4.797
4.548
4.724
201,727
+0.07(+1.57%)
Mar 30, 2009
4.330
4.770
4.166
4.651
236,290
+0.27(+6.28%)
Mar 26, 2009
4.129
4.413
4.129
4.376
176,810
+0.31(+7.66%)
Mar 25, 2009
3.928
4.211
3.726
4.065
142,949
+0.16(+4.23%)
Mar 24, 2009
4.028
4.156
3.863
3.900
121,729
-0.19(-4.70%)
Mar 23, 2009
3.772
4.431
3.433
4.092
305,189
+0.12(+3.00%)
Mar 20, 2009
4.312
4.431
3.946
3.973
177,492
-0.28(-6.67%)
Mar 19, 2009
4.523
4.541
4.065
4.257
116,020
-0.20(-4.52%)
Mar 18, 2009
4.404
4.495
4.175
4.459
84,760
+0.05(+1.04%)
Mar 17, 2009
4.303
4.413
3.992
4.413
120,638
+0.09(+2.12%)
Mar 16, 2009
4.770
4.871
4.294
4.321
96,438
-0.40(-8.53%)
Mar 13, 2009
4.971
4.990
4.706
4.724
143,941
-0.20(-4.09%)
Mar 12, 2009
4.321
4.971
4.230
4.925
132,071
+0.57(+13.03%)
Mar 11, 2009
4.193
4.513
4.056
4.358
153,035
+0.32(+7.94%)
Mar 10, 2009
3.735
4.111
3.479
4.037
159,229
+0.38(+10.25%)
Mar 09, 2009
3.387
3.982
3.362
3.662
167,658
+0.18(+5.26%)
Mar 06, 2009
3.690
3.859
3.287
3.479
199,695
-0.20(-5.47%)
Mar 05, 2009
4.147
4.358
3.671
3.680
169,872
-0.41(-10.07%)
Mar 04, 2009
4.431
4.594
4.056
4.092
206,360
-0.97(-19.17%)
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
.