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, 2012
6.995
6.995
6.857
6.903
8,004
-0.04(-0.53%)
Aug 30, 2012
7.049
7.077
6.930
6.940
7,091
-0.15(-2.07%)
Aug 29, 2012
7.086
7.123
7.049
7.086
11,245
+0.02(+0.26%)
Aug 27, 2012
7.049
7.114
6.866
7.068
15,309
+0.10(+1.45%)
Aug 24, 2012
6.894
7.205
6.894
6.967
27,418
+0.09(+1.33%)
Aug 23, 2012
6.848
7.250
6.848
6.875
47,582
+0.02(+0.27%)
Aug 22, 2012
6.875
6.976
6.857
6.857
4,820
-0.05(-0.79%)
Aug 21, 2012
6.921
7.022
6.885
6.912
6,744
+0.02(+0.27%)
Aug 20, 2012
6.894
6.995
6.830
6.894
23,173
-0.10(-1.44%)
Aug 17, 2012
6.949
7.150
6.875
6.995
20,915
+0.02(+0.26%)
Aug 16, 2012
7.013
7.123
6.885
6.976
36,430
+0.02(+0.26%)
Aug 15, 2012
6.903
7.086
6.766
6.958
13,852
+0.22(+3.26%)
Aug 14, 2012
6.802
6.894
6.720
6.738
31,525
-0.05(-0.81%)
Aug 13, 2012
6.802
6.821
6.720
6.793
7,650
+0.01(+0.13%)
Aug 10, 2012
6.647
6.857
6.555
6.784
28,355
+0.15(+2.21%)
Aug 09, 2012
6.793
6.793
6.454
6.637
45,063
-0.20(-2.95%)
Aug 08, 2012
6.848
7.013
6.729
6.839
9,543
+0.01(+0.13%)
Aug 07, 2012
6.821
7.040
6.793
6.830
18,701
+0.01(+0.13%)
Aug 06, 2012
6.802
7.013
6.784
6.821
24,709
-0.08(-1.19%)
Aug 03, 2012
6.958
7.104
6.747
6.903
16,863
+0.09(+1.34%)
Aug 02, 2012
6.735
6.885
6.729
6.811
15,579
+0.14(+2.06%)
Aug 01, 2012
6.848
6.875
6.674
6.674
55,888
-0.16(-2.41%)
Jul 31, 2012
6.921
7.022
6.839
6.839
31,559
-0.02(-0.27%)
Jul 30, 2012
6.930
7.095
6.848
6.857
13,901
-0.05(-0.66%)
Jul 27, 2012
6.940
6.940
6.848
6.903
30,225
-0.01(-0.13%)
Jul 26, 2012
7.013
7.031
6.903
6.912
56,760
+0.00(+0.00%)
Jul 25, 2012
6.940
6.972
6.857
6.912
11,985
+0.05(+0.67%)
Jul 24, 2012
7.342
7.342
6.830
6.866
38,591
-0.47(-6.37%)
Jul 23, 2012
7.553
7.608
7.324
7.333
11,463
-0.31(-4.07%)
Jul 20, 2012
7.928
8.029
7.599
7.645
22,949
-0.34(-4.24%)
Jul 19, 2012
8.020
8.194
7.937
7.983
68,519
+0.01(+0.11%)
Jul 18, 2012
7.992
8.047
7.947
7.974
14,281
+0.05(+0.58%)
Jul 17, 2012
7.947
8.002
7.800
7.928
9,354
+0.04(+0.46%)
Jul 16, 2012
8.047
8.102
7.873
7.892
14,607
-0.23(-2.82%)
Jul 13, 2012
8.047
8.148
7.992
8.121
31,918
+0.09(+1.14%)
Jul 12, 2012
8.047
8.084
7.956
8.029
27,798
-0.05(-0.68%)
Jul 11, 2012
8.130
8.130
7.965
8.084
22,420
+0.04(+0.46%)
Jul 10, 2012
8.230
8.230
7.919
8.047
20,268
-0.15(-1.79%)
Jul 09, 2012
8.185
8.267
8.185
8.194
33,532
-0.09(-1.11%)
Jul 06, 2012
8.349
8.496
8.176
8.285
86,724
-0.13(-1.52%)
Jul 05, 2012
8.349
8.496
8.313
8.414
97,560
+0.05(+0.55%)
Jul 03, 2012
8.514
8.514
8.313
8.368
41,396
-0.12(-1.40%)
Jul 02, 2012
8.349
8.496
8.322
8.487
49,657
+0.12(+1.42%)
Jun 29, 2012
8.349
8.368
8.020
8.368
82,753
+0.23(+2.81%)
Jun 28, 2012
8.075
8.258
7.956
8.139
69,407
-0.05(-0.67%)
Jun 27, 2012
8.075
8.249
8.038
8.194
42,512
+0.18(+2.29%)
Jun 26, 2012
8.020
8.322
7.786
8.011
75,646
+0.04(+0.46%)
Jun 25, 2012
7.892
8.111
7.892
7.974
142,746
-0.04(-0.46%)
Jun 22, 2012
7.992
8.249
7.928
8.011
126,839
+0.05(+0.69%)
Jun 21, 2012
8.029
8.029
7.709
7.956
53,507
-0.05(-0.57%)
Jun 20, 2012
7.992
8.157
7.910
8.002
72,040
-0.04(-0.46%)
Jun 19, 2012
7.947
8.102
7.883
8.038
36,960
+0.11(+1.39%)
Jun 18, 2012
7.992
8.047
7.837
7.928
17,934
-0.10(-1.25%)
Jun 15, 2012
7.983
8.066
7.782
8.029
42,253
+0.11(+1.39%)
Jun 14, 2012
7.722
7.974
7.709
7.919
19,953
+0.25(+3.22%)
Jun 13, 2012
7.663
7.873
7.635
7.672
26,327
+0.06(+0.84%)
Jun 12, 2012
8.148
8.148
7.516
7.608
67,340
-0.45(-5.57%)
Jun 11, 2012
8.404
8.404
8.020
8.057
33,915
-0.18(-2.22%)
Jun 08, 2012
8.285
8.386
8.157
8.240
21,265
-0.04(-0.44%)
Jun 07, 2012
8.569
8.569
8.185
8.276
17,554
-0.13(-1.53%)
Jun 06, 2012
8.276
8.542
8.276
8.404
44,904
+0.15(+1.77%)
Jun 05, 2012
8.285
8.505
8.157
8.258
29,716
-0.10(-1.20%)
Jun 04, 2012
8.249
8.377
8.249
8.359
18,186
+0.19(+2.35%)
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
.