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 (%)
Aug 31, 2010
8.678
8.806
8.522
8.715
21,132
+0.05(+0.63%)
Aug 30, 2010
9.044
9.154
8.632
8.660
21,055
-0.46(-5.02%)
Aug 27, 2010
8.962
9.145
8.779
9.117
17,075
+0.31(+3.53%)
Aug 26, 2010
9.154
9.236
8.797
8.806
14,926
-0.43(-4.66%)
Aug 25, 2010
8.605
9.255
8.605
9.236
15,410
+0.54(+6.21%)
Aug 24, 2010
8.751
8.907
8.467
8.696
40,968
-0.14(-1.55%)
Aug 23, 2010
9.355
9.355
8.806
8.834
25,308
-0.48(-5.11%)
Aug 20, 2010
9.209
9.374
8.925
9.310
41,426
+0.09(+0.99%)
Aug 19, 2010
9.932
9.932
9.218
9.218
43,831
-0.80(-7.95%)
Aug 18, 2010
9.602
10.07
9.291
10.01
44,884
+0.43(+4.49%)
Aug 17, 2010
9.227
9.657
9.209
9.584
19,222
+0.50(+5.54%)
Aug 16, 2010
9.245
9.401
8.943
9.081
31,323
-0.20(-2.17%)
Aug 13, 2010
9.474
9.703
9.245
9.282
33,757
-0.26(-2.69%)
Aug 12, 2010
9.364
9.685
9.364
9.538
55,597
-0.05(-0.57%)
Aug 11, 2010
9.740
10.03
9.429
9.593
83,121
-0.36(-3.59%)
Aug 10, 2010
9.905
10.07
9.676
9.950
43,470
-0.06(-0.64%)
Aug 09, 2010
9.987
10.06
9.612
10.01
26,070
+0.16(+1.67%)
Aug 06, 2010
9.813
10.06
9.511
9.850
31,201
-0.05(-0.55%)
Aug 05, 2010
10.31
10.31
9.905
9.905
12,669
-0.59(-5.58%)
Aug 04, 2010
10.41
10.71
10.34
10.49
42,398
+0.18(+1.78%)
Aug 03, 2010
9.859
10.75
9.740
10.31
178,318
+0.42(+4.26%)
Aug 02, 2010
9.969
9.969
9.612
9.886
102,759
+0.14(+1.41%)
Jul 30, 2010
9.447
9.859
9.447
9.749
11,313
+0.09(+0.95%)
Jul 29, 2010
9.694
9.840
9.338
9.657
16,951
+0.06(+0.67%)
Jul 28, 2010
10.18
10.18
9.529
9.593
24,301
-0.61(-6.01%)
Jul 27, 2010
10.30
10.42
10.03
10.21
43,450
+0.05(+0.54%)
Jul 26, 2010
10.06
10.24
9.941
10.15
26,473
+0.20(+2.02%)
Jul 23, 2010
9.667
10.07
9.502
9.950
29,987
+0.20(+2.07%)
Jul 22, 2010
9.502
9.813
9.502
9.749
41,359
+0.44(+4.72%)
Jul 21, 2010
9.557
9.685
9.245
9.310
45,471
-0.15(-1.55%)
Jul 20, 2010
9.053
9.474
8.861
9.456
34,845
+0.29(+3.20%)
Jul 19, 2010
9.117
9.245
8.824
9.163
41,228
+0.07(+0.81%)
Jul 16, 2010
9.685
9.758
9.090
9.090
44,754
-0.71(-7.28%)
Jul 15, 2010
10.01
10.01
9.667
9.804
15,607
-0.15(-1.47%)
Jul 14, 2010
9.639
9.996
9.639
9.950
19,308
+0.24(+2.45%)
Jul 13, 2010
9.520
9.712
9.355
9.712
60,749
+0.38(+4.02%)
Jul 12, 2010
9.538
9.593
9.319
9.337
22,135
-0.27(-2.76%)
Jul 09, 2010
9.364
9.776
9.364
9.602
36,868
+0.21(+2.24%)
Jul 08, 2010
9.575
9.648
9.364
9.392
36,641
-0.10(-1.06%)
Jul 07, 2010
9.191
9.538
8.925
9.493
56,644
+0.38(+4.12%)
Jul 06, 2010
9.584
9.584
9.108
9.117
38,227
-0.27(-2.83%)
Jul 02, 2010
9.621
9.685
9.291
9.383
82,123
-0.13(-1.35%)
Jul 01, 2010
9.328
9.648
9.273
9.511
101,668
+0.24(+2.57%)
Jun 30, 2010
9.950
10.02
9.227
9.273
49,563
-0.65(-6.55%)
Jun 29, 2010
10.43
10.43
9.840
9.923
36,165
-0.72(-6.79%)
Jun 25, 2010
9.959
10.68
9.886
10.65
336,632
+0.77(+7.78%)
Jun 24, 2010
9.996
10.28
9.877
9.877
16,894
-0.22(-2.18%)
Jun 23, 2010
9.786
10.12
9.630
10.10
23,316
+0.27(+2.80%)
Jun 22, 2010
10.27
10.35
9.813
9.822
28,640
-0.38(-3.77%)
Jun 21, 2010
10.43
10.66
10.12
10.21
18,574
-0.05(-0.45%)
Jun 18, 2010
10.29
10.32
10.07
10.25
44,562
+0.05(+0.45%)
Jun 17, 2010
10.35
10.35
10.07
10.21
15,916
-0.03(-0.27%)
Jun 16, 2010
10.47
10.47
10.12
10.23
51,032
-0.35(-3.29%)
Jun 15, 2010
10.20
10.76
10.01
10.58
65,425
+0.38(+3.77%)
Jun 14, 2010
10.35
10.77
10.13
10.20
61,548
-0.16(-1.50%)
Jun 11, 2010
9.694
10.42
9.483
10.35
46,420
+0.54(+5.45%)
Jun 10, 2010
9.776
9.905
9.429
9.818
91,264
+0.23(+2.44%)
Jun 09, 2010
9.639
9.978
9.419
9.584
47,251
+0.06(+0.67%)
Jun 08, 2010
10.15
10.15
9.310
9.520
38,137
-0.33(-3.35%)
Jun 07, 2010
10.92
10.92
9.840
9.850
29,151
-0.49(-4.69%)
Jun 04, 2010
10.83
10.93
10.32
10.33
38,193
-0.71(-6.46%)
Jun 03, 2010
10.94
11.10
10.81
11.05
49,213
+0.06(+0.58%)
Jun 02, 2010
10.12
10.98
10.12
10.98
51,487
+0.56(+5.36%)
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
.