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 (%)
Jun 30, 2011
9.521
9.567
9.347
9.558
18,679
+0.07(+0.77%)
Jun 29, 2011
9.906
9.915
9.430
9.485
61,688
-0.42(-4.25%)
Jun 28, 2011
9.256
9.961
9.210
9.906
40,618
+0.71(+7.77%)
Jun 27, 2011
9.192
9.274
8.826
9.192
54,346
-0.05(-0.59%)
Jun 24, 2011
8.807
9.248
8.588
9.247
306,350
+0.39(+4.45%)
Jun 23, 2011
8.588
8.853
8.368
8.853
30,984
+0.15(+1.68%)
Jun 22, 2011
8.899
8.977
8.707
8.707
11,041
-0.24(-2.66%)
Jun 21, 2011
9.009
9.183
8.780
8.945
23,586
+0.05(+0.51%)
Jun 20, 2011
8.862
8.935
8.661
8.899
11,380
+0.15(+1.67%)
Jun 17, 2011
8.743
8.853
8.716
8.752
39,521
+0.08(+0.95%)
Jun 16, 2011
8.533
8.697
8.523
8.670
10,076
+0.07(+0.85%)
Jun 15, 2011
8.514
8.688
8.414
8.597
18,204
-0.02(-0.21%)
Jun 14, 2011
8.578
8.642
8.414
8.615
12,659
+0.17(+2.06%)
Jun 13, 2011
8.597
8.633
8.423
8.441
12,997
-0.09(-1.07%)
Jun 10, 2011
8.597
8.771
8.533
8.533
29,775
-0.07(-0.85%)
Jun 09, 2011
8.533
8.688
8.368
8.606
18,812
+0.17(+2.06%)
Jun 08, 2011
8.295
8.560
8.295
8.432
30,838
+0.09(+1.10%)
Jun 07, 2011
8.240
8.432
8.240
8.340
22,289
+0.18(+2.24%)
Jun 06, 2011
8.230
8.450
8.029
8.157
40,902
-0.12(-1.44%)
Jun 03, 2011
8.185
8.533
8.185
8.276
50,872
+0.04(+0.44%)
May 24, 2011
8.533
8.569
8.240
8.240
42,321
-0.22(-2.60%)
May 23, 2011
8.496
8.826
8.423
8.459
45,997
-0.27(-3.04%)
May 20, 2011
8.771
8.853
8.624
8.725
48,419
-0.11(-1.24%)
May 19, 2011
8.917
8.917
8.761
8.835
31,847
+0.02(+0.21%)
May 18, 2011
8.871
8.889
8.752
8.816
75,295
-0.04(-0.41%)
May 17, 2011
9.091
9.173
8.826
8.853
63,730
-0.30(-3.30%)
May 16, 2011
9.302
9.430
9.137
9.155
47,399
-0.25(-2.63%)
May 13, 2011
9.366
9.430
9.338
9.402
30,623
+0.05(+0.59%)
May 12, 2011
9.292
9.430
9.292
9.347
10,410
-0.02(-0.20%)
May 11, 2011
9.595
9.640
9.366
9.366
15,700
-0.24(-2.48%)
May 10, 2011
9.384
9.604
9.357
9.604
28,854
+0.32(+3.45%)
May 09, 2011
9.402
9.402
9.215
9.283
21,962
-0.11(-1.17%)
May 06, 2011
9.732
9.732
9.375
9.393
19,105
-0.15(-1.54%)
May 05, 2011
9.750
9.851
9.512
9.540
14,571
-0.28(-2.89%)
May 04, 2011
9.970
10.02
9.787
9.823
19,189
-0.14(-1.38%)
May 03, 2011
10.24
10.24
9.860
9.961
17,249
-0.30(-2.94%)
May 02, 2011
10.35
10.51
10.26
10.26
9,434
-0.23(-2.18%)
Apr 29, 2011
10.58
10.76
10.46
10.49
15,147
-0.05(-0.43%)
Apr 28, 2011
10.42
10.54
10.38
10.54
7,748
+0.12(+1.14%)
Apr 27, 2011
10.26
10.44
10.26
10.42
7,719
+0.14(+1.34%)
Apr 26, 2011
10.10
10.29
10.10
10.28
7,259
+0.21(+2.09%)
Apr 25, 2011
9.952
10.09
9.924
10.07
16,083
+0.07(+0.73%)
Apr 21, 2011
10.41
10.41
9.613
9.997
23,322
-0.22(-2.15%)
Apr 20, 2011
9.952
10.29
9.952
10.22
15,994
+0.20(+2.01%)
Apr 19, 2011
10.12
10.15
9.961
10.02
8,126
-0.02(-0.18%)
Apr 18, 2011
10.06
10.23
10.02
10.03
8,378
-0.24(-2.32%)
Apr 15, 2011
10.10
10.30
10.10
10.27
13,318
+0.15(+1.45%)
Apr 14, 2011
10.03
10.13
9.988
10.13
8,904
-0.04(-0.41%)
Apr 13, 2011
10.26
10.26
10.14
10.17
14,584
+0.03(+0.32%)
Apr 12, 2011
10.37
10.37
10.13
10.13
17,518
-0.02(-0.18%)
Apr 11, 2011
10.38
10.38
10.12
10.15
10,111
-0.22(-2.12%)
Apr 08, 2011
10.78
10.78
10.32
10.37
19,602
-0.34(-3.16%)
Apr 07, 2011
10.26
10.76
10.26
10.71
41,208
+0.44(+4.28%)
Apr 06, 2011
10.03
10.30
10.02
10.27
13,663
+0.19(+1.91%)
Apr 05, 2011
9.769
10.08
9.759
10.08
11,660
+0.25(+2.51%)
Apr 04, 2011
9.952
9.961
9.723
9.833
7,216
-0.05(-0.46%)
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
.