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, 2010
9.448
9.860
9.448
9.750
11,311
+0.09(+0.95%)
Jul 29, 2010
9.695
9.842
9.340
9.659
16,948
+0.06(+0.67%)
Jul 28, 2010
10.18
10.18
9.530
9.595
24,297
-0.61(-6.01%)
Jul 27, 2010
10.30
10.42
10.03
10.21
43,444
+0.05(+0.54%)
Jul 26, 2010
10.06
10.24
9.942
10.15
26,470
+0.20(+2.02%)
Jul 23, 2010
9.668
10.07
9.503
9.952
29,983
+0.20(+2.07%)
Jul 22, 2010
9.503
9.814
9.503
9.750
41,353
+0.44(+4.72%)
Jul 21, 2010
9.558
9.686
9.247
9.311
45,465
-0.15(-1.55%)
Jul 20, 2010
9.054
9.476
8.862
9.457
34,840
+0.29(+3.20%)
Jul 19, 2010
9.118
9.247
8.826
9.164
41,222
+0.07(+0.81%)
Jul 16, 2010
9.686
9.759
9.091
9.091
44,748
-0.71(-7.28%)
Jul 15, 2010
10.01
10.01
9.668
9.805
15,605
-0.15(-1.47%)
Jul 14, 2010
9.640
9.997
9.640
9.952
19,306
+0.24(+2.45%)
Jul 13, 2010
9.521
9.714
9.357
9.714
60,741
+0.38(+4.02%)
Jul 12, 2010
9.540
9.595
9.320
9.338
22,132
-0.27(-2.76%)
Jul 09, 2010
9.366
9.778
9.366
9.604
36,863
+0.21(+2.24%)
Jul 08, 2010
9.576
9.649
9.366
9.393
36,636
-0.10(-1.06%)
Jul 07, 2010
9.192
9.540
8.926
9.494
56,637
+0.38(+4.12%)
Jul 06, 2010
9.585
9.585
9.109
9.118
38,222
-0.27(-2.83%)
Jul 02, 2010
9.622
9.686
9.292
9.384
82,112
-0.13(-1.35%)
Jul 01, 2010
9.329
9.649
9.274
9.512
101,655
+0.24(+2.57%)
Jun 30, 2010
9.952
10.02
9.228
9.274
49,556
-0.65(-6.55%)
Jun 29, 2010
10.43
10.43
9.842
9.924
36,161
-0.72(-6.79%)
Jun 25, 2010
9.961
10.68
9.888
10.65
336,588
+0.77(+7.78%)
Jun 24, 2010
9.997
10.28
9.878
9.878
16,892
-0.22(-2.18%)
Jun 23, 2010
9.787
10.13
9.631
10.10
23,313
+0.27(+2.80%)
Jun 22, 2010
10.27
10.35
9.814
9.823
28,636
-0.38(-3.77%)
Jun 21, 2010
10.43
10.67
10.13
10.21
18,572
-0.05(-0.45%)
Jun 18, 2010
10.29
10.32
10.07
10.25
44,556
+0.05(+0.45%)
Jun 17, 2010
10.35
10.35
10.07
10.21
15,914
-0.03(-0.27%)
Jun 16, 2010
10.47
10.47
10.13
10.24
51,026
-0.35(-3.29%)
Jun 15, 2010
10.20
10.76
10.01
10.58
65,416
+0.38(+3.77%)
Jun 14, 2010
10.35
10.78
10.13
10.20
61,540
-0.16(-1.50%)
Jun 11, 2010
9.695
10.42
9.485
10.35
46,414
+0.54(+5.45%)
Jun 10, 2010
9.778
9.906
9.430
9.819
91,252
+0.23(+2.44%)
Jun 09, 2010
9.640
9.979
9.421
9.585
47,245
+0.06(+0.67%)
Jun 08, 2010
10.15
10.15
9.311
9.521
38,132
-0.33(-3.35%)
Jun 07, 2010
10.92
10.92
9.842
9.851
29,147
-0.49(-4.69%)
Jun 04, 2010
10.83
10.93
10.32
10.34
38,188
-0.71(-6.46%)
Jun 03, 2010
10.94
11.11
10.81
11.05
49,207
+0.06(+0.58%)
Jun 02, 2010
10.13
10.99
10.13
10.99
51,480
+0.56(+5.35%)
Jun 01, 2010
10.46
10.67
10.19
10.43
44,182
-0.17(-1.64%)
May 28, 2010
10.89
10.89
10.44
10.60
37,474
-0.29(-2.69%)
May 27, 2010
10.36
10.96
10.22
10.89
34,680
+0.78(+7.69%)
May 26, 2010
10.07
10.31
9.952
10.12
50,813
+0.10(+1.01%)
May 25, 2010
10.10
10.30
9.631
10.02
67,334
-0.35(-3.36%)
May 24, 2010
10.51
10.78
10.33
10.36
23,407
-0.01(-0.09%)
May 21, 2010
10.07
10.49
9.860
10.37
40,132
+0.10(+0.98%)
May 20, 2010
10.41
10.76
10.24
10.27
38,409
-0.75(-6.81%)
May 19, 2010
11.15
11.17
10.85
11.02
21,960
-0.16(-1.39%)
May 18, 2010
11.32
11.43
11.11
11.18
40,843
-0.11(-0.97%)
May 17, 2010
11.21
11.31
10.91
11.29
39,174
+0.15(+1.31%)
May 14, 2010
11.16
11.19
10.78
11.14
34,953
-0.03(-0.25%)
May 13, 2010
10.94
11.18
10.87
11.17
50,754
+0.16(+1.41%)
May 12, 2010
10.77
11.01
10.65
11.01
69,372
+0.16(+1.52%)
May 11, 2010
10.37
11.03
9.439
10.85
54,637
+0.44(+4.22%)
May 10, 2010
10.02
10.60
9.956
10.41
66,950
+0.59(+5.96%)
May 07, 2010
10.03
10.66
9.604
9.823
138,511
-0.34(-3.33%)
May 06, 2010
10.95
11.09
9.961
10.16
48,440
-0.83(-7.58%)
May 05, 2010
10.82
11.22
10.61
11.00
32,421
+0.14(+1.26%)
May 04, 2010
11.04
11.11
10.78
10.86
36,942
-0.40(-3.58%)
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
.