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 29, 2012
8.348
8.367
8.019
8.367
82,764
+0.23(+2.81%)
Jun 28, 2012
8.074
8.257
7.955
8.138
69,416
-0.05(-0.67%)
Jun 27, 2012
8.074
8.248
8.037
8.193
42,518
+0.18(+2.29%)
Jun 26, 2012
8.019
8.321
7.785
8.010
75,655
+0.04(+0.46%)
Jun 25, 2012
7.891
8.110
7.891
7.973
142,764
-0.04(-0.46%)
Jun 22, 2012
7.991
8.248
7.927
8.010
126,855
+0.05(+0.69%)
Jun 21, 2012
8.028
8.028
7.708
7.955
53,514
-0.05(-0.57%)
Jun 20, 2012
7.991
8.156
7.909
8.001
72,049
-0.04(-0.46%)
Jun 19, 2012
7.946
8.101
7.882
8.037
36,965
+0.11(+1.39%)
Jun 18, 2012
7.991
8.046
7.836
7.927
17,936
-0.10(-1.25%)
Jun 15, 2012
7.982
8.065
7.781
8.028
42,259
+0.11(+1.39%)
Jun 14, 2012
7.721
7.973
7.708
7.918
19,956
+0.25(+3.22%)
Jun 13, 2012
7.662
7.872
7.634
7.671
26,330
+0.06(+0.84%)
Jun 12, 2012
8.147
8.147
7.515
7.607
67,349
-0.45(-5.57%)
Jun 11, 2012
8.403
8.403
8.019
8.055
33,919
-0.18(-2.22%)
Jun 08, 2012
8.284
8.385
8.156
8.239
21,268
-0.04(-0.44%)
Jun 07, 2012
8.568
8.568
8.184
8.275
17,556
-0.13(-1.52%)
Jun 06, 2012
8.275
8.541
8.275
8.403
44,910
+0.15(+1.77%)
Jun 05, 2012
8.284
8.504
8.156
8.257
29,720
-0.10(-1.20%)
Jun 04, 2012
8.248
8.376
8.248
8.358
18,188
+0.19(+2.35%)
Jun 01, 2012
8.266
8.367
8.156
8.165
29,315
-0.32(-3.78%)
May 31, 2012
8.467
8.513
8.422
8.486
19,357
+0.03(+0.32%)
May 30, 2012
8.504
8.550
8.458
8.458
12,672
-0.13(-1.49%)
May 29, 2012
8.650
8.756
8.477
8.586
8,353
+0.03(+0.32%)
May 25, 2012
8.559
8.788
8.467
8.559
23,493
+0.04(+0.43%)
May 24, 2012
8.422
8.531
8.422
8.522
12,001
+0.13(+1.53%)
May 23, 2012
8.239
8.403
8.239
8.394
17,046
+0.13(+1.55%)
May 22, 2012
8.641
8.724
8.257
8.266
27,529
-0.41(-4.75%)
May 21, 2012
8.513
8.692
8.367
8.678
18,008
+0.23(+2.71%)
May 18, 2012
8.376
8.522
8.376
8.449
37,675
+0.03(+0.33%)
May 17, 2012
8.495
8.495
8.353
8.422
22,666
-0.03(-0.33%)
May 16, 2012
8.550
8.550
8.412
8.449
16,336
-0.02(-0.22%)
May 15, 2012
8.467
8.614
8.458
8.467
6,462
+0.03(+0.33%)
May 14, 2012
8.586
8.586
8.412
8.440
20,037
-0.29(-3.35%)
May 11, 2012
8.678
8.779
8.650
8.733
15,759
+0.14(+1.60%)
May 10, 2012
8.559
8.641
8.487
8.596
5,818
+0.13(+1.51%)
May 09, 2012
8.376
8.568
8.376
8.467
8,125
-0.05(-0.54%)
May 08, 2012
8.458
8.577
8.440
8.513
12,583
+0.03(+0.32%)
May 07, 2012
8.458
8.577
8.458
8.486
13,066
+0.04(+0.43%)
May 04, 2012
8.669
8.696
8.440
8.449
16,461
-0.24(-2.74%)
May 03, 2012
8.724
8.778
8.550
8.687
40,755
-0.09(-1.04%)
May 02, 2012
8.596
8.779
8.441
8.779
45,637
+0.11(+1.27%)
May 01, 2012
8.925
9.053
8.586
8.669
34,357
-0.19(-2.17%)
Apr 30, 2012
9.026
9.099
8.852
8.861
17,271
-0.27(-3.01%)
Apr 27, 2012
9.062
9.154
8.898
9.136
17,604
+0.03(+0.30%)
Apr 26, 2012
8.925
9.154
8.925
9.108
22,607
+0.13(+1.43%)
Apr 25, 2012
9.163
9.236
8.934
8.980
27,121
-0.08(-0.91%)
Apr 24, 2012
8.962
9.085
8.907
9.062
20,401
+0.08(+0.92%)
Apr 23, 2012
8.980
9.117
8.953
8.980
28,394
-0.19(-2.10%)
Apr 20, 2012
9.282
9.319
9.081
9.172
22,054
+0.05(+0.50%)
Apr 19, 2012
9.364
9.429
8.907
9.126
49,585
-0.31(-3.30%)
Apr 18, 2012
9.117
9.465
8.980
9.438
46,860
+0.30(+3.25%)
Apr 17, 2012
9.218
9.355
9.117
9.140
11,764
+0.04(+0.45%)
Apr 16, 2012
9.145
9.209
8.989
9.099
6,749
-0.01(-0.10%)
Apr 13, 2012
9.337
9.337
9.044
9.108
14,539
-0.27(-2.83%)
Apr 12, 2012
9.145
9.502
9.072
9.374
17,229
+0.24(+2.61%)
Apr 11, 2012
8.852
9.255
8.843
9.136
20,682
+0.39(+4.50%)
Apr 10, 2012
8.980
8.980
8.705
8.742
35,553
-0.27(-3.05%)
Apr 09, 2012
9.062
9.191
8.925
9.017
74,164
-0.23(-2.48%)
Apr 05, 2012
9.300
9.355
9.200
9.245
10,289
-0.05(-0.59%)
Apr 04, 2012
9.438
9.584
9.227
9.300
25,999
-0.23(-2.40%)
Apr 03, 2012
9.767
9.767
9.438
9.529
43,001
-0.16(-1.61%)
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
.