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 (%)
May 31, 2013
14.01
14.14
13.82
14.11
47,515
-0.05(-0.32%)
May 30, 2013
14.06
14.18
13.96
14.15
33,525
+0.05(+0.32%)
May 29, 2013
14.11
14.18
13.79
14.11
48,771
-0.04(-0.26%)
May 28, 2013
13.90
14.18
13.80
14.14
91,065
+0.34(+2.45%)
May 24, 2013
13.78
13.82
13.52
13.80
0
+0.16(+1.14%)
May 23, 2013
13.54
13.82
13.51
13.65
0
+0.08(+0.61%)
May 22, 2013
13.96
14.19
13.37
13.57
0
-0.46(-3.26%)
May 21, 2013
13.91
14.10
13.73
14.02
0
-0.02(-0.13%)
May 20, 2013
14.48
14.48
13.66
14.04
0
-0.01(-0.07%)
May 17, 2013
14.04
14.29
13.84
14.05
0
+0.14(+0.99%)
May 16, 2013
13.72
14.25
13.71
13.91
90,735
+0.38(+2.77%)
May 15, 2013
12.94
13.86
12.94
13.54
0
+1.10(+8.83%)
May 13, 2013
12.62
12.77
12.16
12.44
0
-0.33(-2.58%)
May 10, 2013
13.18
13.23
12.65
12.77
0
-0.37(-2.79%)
May 09, 2013
13.03
13.24
12.92
13.14
0
+0.00(+0.00%)
May 08, 2013
13.14
13.19
12.93
13.14
0
-0.02(-0.14%)
May 07, 2013
12.82
13.22
12.58
13.15
0
+0.36(+2.79%)
May 06, 2013
12.80
13.36
12.52
12.80
0
+0.38(+3.02%)
May 03, 2013
12.16
12.55
11.99
12.42
0
+0.41(+3.43%)
May 02, 2013
11.59
12.02
11.17
12.01
0
+0.57(+4.96%)
May 01, 2013
11.84
11.90
11.23
11.44
60,058
-0.34(-2.87%)
Apr 30, 2013
11.22
11.89
11.22
11.78
0
+0.61(+5.49%)
Apr 29, 2013
10.09
11.18
10.09
11.17
171,035
+1.19(+11.93%)
Apr 26, 2013
9.758
10.02
9.557
9.978
371,773
+0.42(+4.41%)
Apr 25, 2013
9.062
9.749
9.062
9.557
0
+0.55(+6.10%)
Apr 24, 2013
8.925
9.053
8.925
9.007
10,716
+0.07(+0.82%)
Apr 23, 2013
8.989
9.145
8.925
8.934
7,462
+0.01(+0.10%)
Apr 22, 2013
9.154
9.181
8.916
8.925
27,604
-0.16(-1.71%)
Apr 19, 2013
8.852
9.181
8.852
9.081
22,915
+0.16(+1.85%)
Apr 18, 2013
8.834
8.925
8.688
8.916
43,989
+0.20(+2.31%)
Apr 17, 2013
8.568
8.888
8.568
8.715
57,161
-0.04(-0.42%)
Apr 16, 2013
8.779
8.866
8.687
8.751
32,284
+0.05(+0.53%)
Apr 15, 2013
8.769
8.769
8.504
8.705
48,345
-0.23(-2.56%)
Apr 12, 2013
9.126
9.126
8.879
8.934
4,098
-0.10(-1.11%)
Apr 11, 2013
9.044
9.126
8.907
9.035
11,558
-0.07(-0.80%)
Apr 10, 2013
9.053
9.300
9.053
9.108
15,355
+0.06(+0.71%)
Apr 09, 2013
9.072
9.154
8.989
9.044
8,374
-0.10(-1.10%)
Apr 08, 2013
8.998
9.328
8.971
9.145
37,875
+0.11(+1.22%)
Apr 05, 2013
8.742
9.602
8.696
9.035
64,544
+0.14(+1.54%)
Apr 04, 2013
8.705
9.044
8.696
8.898
24,399
+0.13(+1.46%)
Apr 03, 2013
8.769
8.916
8.678
8.769
42,646
+0.05(+0.52%)
Apr 02, 2013
8.650
8.953
8.650
8.724
25,840
+0.07(+0.85%)
Apr 01, 2013
8.861
8.971
8.650
8.650
13,648
-0.26(-2.88%)
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%)
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
.