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 (%)
Jul 30, 2004
3.573
3.719
3.573
3.692
66,847
+0.10(+2.74%)
Jul 29, 2004
3.456
3.605
3.456
3.593
27,088
+0.07(+1.95%)
Jul 28, 2004
3.319
3.525
3.319
3.525
113,379
+0.24(+7.39%)
Jul 27, 2004
3.154
3.362
3.149
3.282
52,648
+0.16(+4.98%)
Jul 26, 2004
3.078
3.126
3.078
3.126
8,956
+0.03(+1.11%)
Jul 23, 2004
3.161
3.163
3.092
3.092
6,553
+0.00(+0.07%)
Jul 22, 2004
3.076
3.140
3.076
3.090
1,529
-0.03(-0.81%)
Jul 21, 2004
3.099
3.117
3.097
3.115
2,184
+0.00(+0.07%)
Jul 20, 2004
3.108
3.113
3.108
3.113
436
-0.02(-0.73%)
Jul 19, 2004
3.101
3.163
3.097
3.136
6,553
-0.00(-0.07%)
Jul 16, 2004
3.179
3.179
3.138
3.138
3,713
-0.04(-1.30%)
Jul 15, 2004
3.179
3.204
3.179
3.179
2,839
-0.03(-0.86%)
Jul 14, 2004
3.179
3.207
3.179
3.207
8,519
+0.07(+2.26%)
Jul 13, 2004
3.117
3.136
3.113
3.136
8,956
-0.03(-0.80%)
Jul 12, 2004
2.975
3.181
2.964
3.161
10,922
+0.00(+0.00%)
Jul 09, 2004
3.138
3.161
3.138
3.161
873
-0.10(-3.01%)
Jul 08, 2004
2.989
3.273
2.989
3.259
19,661
+0.07(+2.06%)
Jul 07, 2004
3.378
3.378
3.193
3.193
873
+0.02(+0.58%)
Jul 06, 2004
3.204
3.296
3.175
3.175
10,267
-0.10(-3.01%)
Jul 02, 2004
3.273
3.273
3.257
3.273
5,679
-0.01(-0.35%)
Jul 01, 2004
3.204
3.284
3.204
3.284
11,359
+0.06(+1.77%)
Jun 30, 2004
3.179
3.271
3.179
3.227
19,005
+0.02(+0.50%)
Jun 29, 2004
3.147
3.296
3.143
3.211
20,971
+0.00(+0.00%)
Jun 28, 2004
3.161
3.213
3.159
3.211
13,107
+0.00(+0.00%)
Jun 25, 2004
3.147
3.252
3.053
3.211
23,593
+0.12(+4.00%)
Jun 24, 2004
3.046
3.090
3.046
3.088
13,981
+0.00(+0.08%)
Jun 23, 2004
3.378
3.378
3.051
3.085
17,039
-0.03(-1.04%)
Jun 22, 2004
3.165
3.200
3.117
3.117
2,839
-0.05(-1.45%)
Jun 21, 2004
3.161
3.170
3.159
3.163
3,713
-0.02(-0.58%)
Jun 18, 2004
3.294
3.294
3.181
3.181
1,310
-0.07(-2.04%)
Jun 17, 2004
3.195
3.248
3.195
3.248
873
+0.05(+1.57%)
Jun 16, 2004
3.170
3.197
3.170
3.197
1,092
+0.01(+0.29%)
Jun 15, 2004
3.186
3.296
3.184
3.188
14,199
-0.11(-3.26%)
Jun 14, 2004
3.204
3.305
3.200
3.296
24,904
+0.05(+1.48%)
Jun 10, 2004
3.227
3.248
3.218
3.248
8,519
+0.01(+0.42%)
Jun 09, 2004
3.234
3.248
3.227
3.234
13,325
+0.04(+1.29%)
Jun 08, 2004
3.236
3.236
3.163
3.193
6,772
-0.01(-0.29%)
Jun 07, 2004
3.202
3.202
3.122
3.202
19,879
+0.01(+0.29%)
Jun 04, 2004
3.177
3.202
3.177
3.193
14,636
+0.01(+0.22%)
Jun 03, 2004
3.184
3.186
3.184
3.186
2,621
+0.02(+0.51%)
Jun 02, 2004
3.042
3.170
3.042
3.170
11,141
+0.03(+0.95%)
Jun 01, 2004
3.202
3.202
3.133
3.140
14,855
-0.09(-2.90%)
May 28, 2004
3.367
3.367
3.152
3.234
13,981
+0.02(+0.71%)
May 27, 2004
3.262
3.367
3.124
3.211
13,107
+0.11(+3.70%)
May 26, 2004
3.129
3.149
3.090
3.097
9,830
-0.06(-1.89%)
May 25, 2004
3.042
3.184
3.042
3.156
13,325
-0.11(-3.23%)
May 24, 2004
3.042
3.262
3.042
3.262
10,922
+0.00(+0.00%)
May 21, 2004
3.156
3.262
3.147
3.262
29,928
+0.11(+3.34%)
May 20, 2004
3.140
3.159
3.129
3.156
15,291
+0.04(+1.40%)
May 19, 2004
3.108
3.113
3.108
3.113
1,529
+0.03(+1.12%)
May 18, 2004
3.097
3.124
3.078
3.078
15,510
+0.01(+0.22%)
May 17, 2004
3.042
3.090
3.042
3.072
5,461
-0.02(-0.59%)
May 14, 2004
3.181
3.181
2.998
3.090
57,454
-0.09(-2.88%)
May 13, 2004
3.090
3.181
3.090
3.181
5,024
+0.00(+0.00%)
May 12, 2004
3.262
3.332
3.065
3.181
54,395
-0.08(-2.39%)
May 11, 2004
3.248
3.259
3.216
3.259
4,369
-0.05(-1.59%)
May 10, 2004
3.559
3.573
3.159
3.312
82,576
-0.22(-6.28%)
May 07, 2004
3.559
3.559
3.365
3.534
24,904
+0.10(+2.86%)
May 06, 2004
3.376
3.456
3.339
3.435
21,627
-0.16(-4.52%)
May 05, 2004
3.374
3.646
3.374
3.598
30,147
+0.08(+2.34%)
May 04, 2004
3.390
3.525
3.390
3.516
47,842
+0.11(+3.36%)
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
.