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
)
67.30
+0.26 (+0.39%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
May 28, 2004
3.382
3.382
3.166
3.248
13,920
+0.02(+0.71%)
May 27, 2004
3.276
3.382
3.138
3.225
13,050
+0.11(+3.70%)
May 26, 2004
3.143
3.163
3.103
3.110
9,787
-0.06(-1.89%)
May 25, 2004
3.055
3.198
3.055
3.170
13,267
-0.11(-3.23%)
May 24, 2004
3.055
3.276
3.055
3.276
10,875
+0.00(+0.00%)
May 21, 2004
3.170
3.276
3.161
3.276
29,797
+0.11(+3.34%)
May 20, 2004
3.154
3.172
3.143
3.170
15,225
+0.04(+1.40%)
May 19, 2004
3.122
3.127
3.122
3.126
1,522
+0.03(+1.12%)
May 18, 2004
3.110
3.138
3.092
3.092
15,442
+0.01(+0.22%)
May 17, 2004
3.055
3.103
3.055
3.085
5,437
-0.02(-0.59%)
May 14, 2004
3.195
3.195
3.011
3.103
57,202
-0.09(-2.88%)
May 13, 2004
3.103
3.195
3.103
3.195
5,002
+0.00(+0.00%)
May 12, 2004
3.276
3.347
3.078
3.195
54,157
-0.08(-2.39%)
May 11, 2004
3.262
3.274
3.230
3.274
4,350
-0.05(-1.59%)
May 10, 2004
3.575
3.588
3.172
3.326
82,215
-0.22(-6.28%)
May 07, 2004
3.575
3.575
3.379
3.549
24,795
+0.10(+2.86%)
May 06, 2004
3.391
3.471
3.354
3.451
21,532
-0.16(-4.52%)
May 05, 2004
3.388
3.662
3.388
3.614
30,015
+0.08(+2.34%)
May 04, 2004
3.405
3.540
3.405
3.531
47,632
+0.11(+3.36%)
May 03, 2004
3.345
3.441
3.333
3.416
27,187
+0.07(+2.06%)
Apr 30, 2004
3.283
3.414
3.264
3.347
37,627
+0.09(+2.61%)
Apr 29, 2004
3.257
3.262
3.218
3.262
5,220
+0.04(+1.36%)
Apr 28, 2004
3.211
3.255
3.211
3.218
13,267
+0.06(+1.82%)
Apr 27, 2004
3.169
3.218
3.103
3.161
7,612
-0.01(-0.43%)
Apr 26, 2004
3.175
3.175
3.175
3.175
217
-0.05(-1.64%)
Apr 23, 2004
3.218
3.230
3.172
3.228
5,655
+0.02(+0.65%)
Apr 22, 2004
3.163
3.207
3.163
3.207
13,050
+0.05(+1.45%)
Apr 21, 2004
3.172
3.184
3.161
3.161
5,655
+0.00(+0.00%)
Apr 20, 2004
3.163
3.163
3.161
3.161
15,442
-0.01(-0.36%)
Apr 19, 2004
3.149
3.184
3.149
3.172
13,702
+0.01(+0.36%)
Apr 16, 2004
3.103
3.179
3.103
3.161
4,785
-0.00(-0.07%)
Apr 15, 2004
3.274
3.274
3.103
3.163
27,840
-0.11(-3.44%)
Apr 14, 2004
3.324
3.414
3.276
3.276
11,962
-0.09(-2.73%)
Apr 13, 2004
3.391
3.391
3.347
3.368
2,827
-0.05(-1.35%)
Apr 12, 2004
3.411
3.414
3.329
3.414
26,100
+0.00(+0.07%)
Apr 08, 2004
3.384
3.411
3.324
3.411
17,835
+0.06(+1.64%)
Apr 07, 2004
3.313
3.425
3.310
3.356
40,672
+0.07(+2.10%)
Apr 06, 2004
3.276
3.308
3.244
3.287
18,270
+0.07(+2.14%)
Apr 05, 2004
3.149
3.218
3.149
3.218
5,437
+0.02(+0.72%)
Apr 02, 2004
3.188
3.218
3.170
3.195
8,482
+0.03(+1.09%)
Apr 01, 2004
3.136
3.168
3.117
3.161
5,655
-0.03(-0.94%)
Mar 31, 2004
3.206
3.276
3.191
3.191
14,572
-0.09(-2.66%)
Mar 30, 2004
3.221
3.278
3.115
3.278
17,617
-0.03(-0.90%)
Mar 29, 2004
3.257
3.368
3.246
3.308
18,922
+0.07(+2.06%)
Mar 26, 2004
3.103
3.241
3.103
3.241
6,307
+0.07(+2.17%)
Mar 25, 2004
3.264
3.264
3.156
3.172
51,112
-0.09(-2.61%)
Mar 24, 2004
3.315
3.322
3.225
3.257
2,610
-0.05(-1.60%)
Mar 23, 2004
3.172
3.368
3.172
3.310
12,397
-0.05(-1.50%)
Mar 22, 2004
3.218
3.368
3.214
3.361
90,697
+0.05(+1.39%)
Mar 19, 2004
3.166
3.322
3.166
3.315
29,145
+0.13(+3.97%)
Mar 18, 2004
3.184
3.253
3.126
3.188
22,837
+0.00(+0.07%)
Mar 17, 2004
3.253
3.253
3.186
3.186
5,655
-0.05(-1.56%)
Mar 16, 2004
3.244
3.253
3.218
3.237
3,480
-0.00(-0.14%)
Mar 15, 2004
3.195
3.241
3.195
3.241
8,047
+0.07(+2.17%)
Mar 12, 2004
3.136
3.214
3.136
3.172
5,437
+0.01(+0.22%)
Mar 11, 2004
3.179
3.190
3.126
3.166
29,362
-0.09(-2.69%)
Mar 10, 2004
3.354
3.356
3.232
3.253
33,277
-0.09(-2.55%)
Mar 09, 2004
3.428
3.428
3.338
3.338
15,877
-0.04(-1.29%)
Mar 08, 2004
3.283
3.425
3.276
3.382
26,752
+0.15(+4.70%)
Mar 05, 2004
3.099
3.278
3.099
3.230
140,288
+0.15(+4.93%)
Mar 04, 2004
3.064
3.080
3.044
3.078
15,225
+0.03(+1.06%)
Mar 03, 2004
3.042
3.046
3.025
3.046
10,222
+0.00(+0.08%)
Mar 02, 2004
2.993
3.044
2.993
3.043
5,220
+0.00(+0.07%)
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
.