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 24, 2011
8.570
8.607
8.276
8.276
42,136
-0.22(-2.60%)
May 23, 2011
8.533
8.864
8.460
8.497
45,795
-0.27(-3.04%)
May 20, 2011
8.809
8.892
8.662
8.763
48,208
-0.11(-1.24%)
May 19, 2011
8.956
8.956
8.800
8.874
31,708
+0.02(+0.21%)
May 18, 2011
8.910
8.928
8.791
8.855
74,966
-0.04(-0.41%)
May 17, 2011
9.131
9.214
8.864
8.892
63,451
-0.30(-3.30%)
May 16, 2011
9.342
9.471
9.177
9.195
47,192
-0.25(-2.63%)
May 13, 2011
9.407
9.471
9.379
9.444
30,489
+0.06(+0.59%)
May 12, 2011
9.333
9.471
9.333
9.388
10,365
-0.02(-0.20%)
May 11, 2011
9.637
9.683
9.407
9.407
15,631
-0.24(-2.48%)
May 10, 2011
9.425
9.646
9.398
9.646
28,728
+0.32(+3.45%)
May 09, 2011
9.444
9.444
9.255
9.324
21,866
-0.11(-1.17%)
May 06, 2011
9.775
9.775
9.416
9.434
19,021
-0.15(-1.54%)
May 05, 2011
9.793
9.894
9.554
9.582
14,507
-0.29(-2.89%)
May 04, 2011
10.01
10.06
9.830
9.867
19,105
-0.14(-1.38%)
May 03, 2011
10.29
10.29
9.903
10.00
17,173
-0.30(-2.94%)
May 02, 2011
10.39
10.56
10.31
10.31
9,392
-0.23(-2.18%)
Apr 29, 2011
10.63
10.80
10.51
10.54
15,081
-0.05(-0.43%)
Apr 28, 2011
10.46
10.58
10.43
10.58
7,714
+0.12(+1.14%)
Apr 27, 2011
10.31
10.48
10.31
10.46
7,685
+0.14(+1.34%)
Apr 26, 2011
10.14
10.34
10.14
10.33
7,227
+0.21(+2.09%)
Apr 25, 2011
9.995
10.13
9.968
10.11
16,013
+0.07(+0.73%)
Apr 21, 2011
10.46
10.46
9.655
10.04
23,220
-0.22(-2.15%)
Apr 20, 2011
9.995
10.34
9.995
10.26
15,924
+0.20(+2.01%)
Apr 19, 2011
10.16
10.20
10.00
10.06
8,091
-0.02(-0.18%)
Apr 18, 2011
10.11
10.27
10.07
10.08
8,342
-0.24(-2.32%)
Apr 15, 2011
10.14
10.34
10.14
10.32
13,259
+0.15(+1.45%)
Apr 14, 2011
10.08
10.18
10.03
10.17
8,865
-0.04(-0.40%)
Apr 13, 2011
10.31
10.31
10.19
10.21
14,520
+0.03(+0.32%)
Apr 12, 2011
10.42
10.42
10.17
10.18
17,441
-0.02(-0.18%)
Apr 11, 2011
10.43
10.43
10.16
10.20
10,067
-0.22(-2.12%)
Apr 08, 2011
10.83
10.83
10.36
10.42
19,516
-0.34(-3.16%)
Apr 07, 2011
10.31
10.80
10.31
10.76
41,028
+0.44(+4.28%)
Apr 06, 2011
10.07
10.34
10.07
10.32
13,603
+0.19(+1.91%)
Apr 05, 2011
9.811
10.12
9.802
10.12
11,609
+0.25(+2.51%)
Apr 04, 2011
9.995
10.00
9.765
9.876
7,185
-0.05(-0.46%)
Apr 01, 2011
9.646
9.977
9.632
9.922
22,248
+0.36(+3.75%)
Mar 31, 2011
9.536
9.563
9.388
9.563
29,350
+0.02(+0.19%)
Mar 30, 2011
9.545
9.545
9.432
9.545
13,687
+0.17(+1.86%)
Mar 29, 2011
9.379
9.425
9.333
9.370
9,827
-0.02(-0.20%)
Mar 28, 2011
9.563
9.563
9.315
9.388
7,356
-0.17(-1.73%)
Mar 25, 2011
9.526
9.664
9.416
9.554
11,848
+0.06(+0.58%)
Mar 24, 2011
9.462
9.554
9.425
9.499
7,527
+0.11(+1.18%)
Mar 23, 2011
9.315
9.425
9.113
9.388
13,071
+0.04(+0.39%)
Mar 22, 2011
9.379
9.407
9.223
9.352
12,015
-0.05(-0.49%)
Mar 21, 2011
9.103
9.407
9.085
9.398
16,523
+0.40(+4.39%)
Mar 18, 2011
9.094
9.168
8.883
9.002
65,637
+0.00(+0.00%)
Mar 17, 2011
9.453
9.453
8.965
9.002
12,687
-0.24(-2.59%)
Mar 16, 2011
9.145
9.306
9.085
9.241
28,787
+0.11(+1.21%)
Mar 15, 2011
8.809
9.195
8.809
9.131
12,946
-0.01(-0.10%)
Mar 14, 2011
8.965
9.168
8.901
9.140
25,172
+0.04(+0.40%)
Mar 11, 2011
9.214
9.258
9.076
9.103
16,456
-0.13(-1.39%)
Mar 10, 2011
9.646
9.756
9.232
9.232
25,895
-0.60(-6.08%)
Mar 09, 2011
9.765
9.885
9.701
9.830
4,096
+0.06(+0.56%)
Mar 08, 2011
9.490
9.867
9.490
9.775
14,406
+0.47(+5.04%)
Mar 07, 2011
9.554
9.554
9.296
9.306
14,309
-0.27(-2.79%)
Mar 04, 2011
9.370
9.572
9.214
9.572
16,779
+0.17(+1.76%)
Mar 03, 2011
9.333
9.407
9.067
9.407
17,351
+0.20(+2.20%)
Mar 02, 2011
9.342
9.342
9.149
9.205
22,442
-0.10(-1.09%)
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
.