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 (%)
Apr 30, 2012
9.068
9.141
8.893
8.902
17,191
-0.28(-3.01%)
Apr 27, 2012
9.105
9.197
8.939
9.178
17,522
+0.03(+0.30%)
Apr 26, 2012
8.967
9.197
8.967
9.151
22,503
+0.13(+1.43%)
Apr 25, 2012
9.206
9.279
8.976
9.022
26,995
-0.08(-0.91%)
Apr 24, 2012
9.003
9.128
8.948
9.105
20,306
+0.08(+0.92%)
Apr 23, 2012
9.022
9.160
8.994
9.022
28,262
-0.19(-2.10%)
Apr 20, 2012
9.325
9.362
9.123
9.215
21,952
+0.05(+0.50%)
Apr 19, 2012
9.408
9.472
8.948
9.169
49,355
-0.31(-3.30%)
Apr 18, 2012
9.160
9.509
9.022
9.482
46,643
+0.30(+3.25%)
Apr 17, 2012
9.261
9.399
9.160
9.183
11,709
+0.04(+0.45%)
Apr 16, 2012
9.187
9.252
9.031
9.141
6,717
-0.01(-0.10%)
Apr 13, 2012
9.380
9.380
9.086
9.151
14,471
-0.27(-2.83%)
Apr 12, 2012
9.187
9.546
9.114
9.417
17,149
+0.24(+2.61%)
Apr 11, 2012
8.893
9.298
8.884
9.178
20,587
+0.40(+4.50%)
Apr 10, 2012
9.022
9.022
8.746
8.783
35,388
-0.28(-3.05%)
Apr 09, 2012
9.105
9.233
8.967
9.059
73,821
-0.23(-2.48%)
Apr 05, 2012
9.344
9.399
9.243
9.289
10,241
-0.06(-0.59%)
Apr 04, 2012
9.482
9.629
9.270
9.344
25,879
-0.23(-2.40%)
Apr 03, 2012
9.813
9.813
9.482
9.574
42,801
-0.16(-1.61%)
Apr 02, 2012
9.463
9.730
9.463
9.730
26,306
+0.26(+2.72%)
Mar 30, 2012
9.748
9.758
9.463
9.472
28,908
-0.17(-1.81%)
Mar 29, 2012
9.564
9.675
9.491
9.647
6,286
+0.04(+0.38%)
Mar 28, 2012
9.610
9.666
9.546
9.610
6,699
+0.00(+0.00%)
Mar 27, 2012
9.923
9.923
9.408
9.610
29,740
-0.03(-0.29%)
Mar 26, 2012
9.491
9.702
9.380
9.638
49,677
+0.29(+3.15%)
Mar 23, 2012
9.095
9.371
9.059
9.344
53,233
+0.31(+3.46%)
Mar 22, 2012
8.985
9.105
8.967
9.031
19,993
-0.03(-0.30%)
Mar 21, 2012
9.206
9.224
9.031
9.059
11,693
-0.06(-0.61%)
Mar 20, 2012
9.206
9.261
9.077
9.114
14,482
-0.10(-1.10%)
Mar 19, 2012
9.114
9.436
8.921
9.215
37,229
+0.12(+1.31%)
Mar 16, 2012
9.307
9.307
9.095
9.095
35,830
-0.09(-1.00%)
Mar 15, 2012
9.390
9.408
9.178
9.187
38,811
-0.17(-1.77%)
Mar 14, 2012
9.659
9.659
9.307
9.353
21,041
-0.30(-3.14%)
Mar 13, 2012
9.482
9.730
9.408
9.656
22,293
+0.24(+2.54%)
Mar 12, 2012
9.417
9.656
9.325
9.417
11,256
+0.09(+0.99%)
Mar 09, 2012
9.298
9.380
9.279
9.325
10,875
+0.00(+0.00%)
Mar 08, 2012
9.261
9.454
9.187
9.325
27,912
+0.17(+1.81%)
Mar 07, 2012
9.160
9.316
9.022
9.160
33,217
+0.08(+0.91%)
Mar 06, 2012
9.187
9.353
9.077
9.077
27,051
-0.25(-2.66%)
Mar 05, 2012
9.261
9.426
9.160
9.325
33,327
+0.00(+0.00%)
Mar 02, 2012
9.537
9.537
9.279
9.325
41,970
-0.17(-1.84%)
Mar 01, 2012
9.684
9.785
9.454
9.500
33,917
-0.14(-1.43%)
Feb 29, 2012
9.748
9.776
9.638
9.638
32,636
-0.08(-0.85%)
Feb 28, 2012
9.758
9.804
9.681
9.721
6,935
-0.06(-0.66%)
Feb 27, 2012
9.831
9.850
9.702
9.785
7,909
-0.03(-0.28%)
Feb 24, 2012
9.831
9.877
9.693
9.813
6,236
-0.02(-0.19%)
Feb 23, 2012
9.748
9.905
9.666
9.831
21,186
+0.08(+0.85%)
Feb 22, 2012
9.794
9.941
9.666
9.748
54,636
-0.10(-1.03%)
Feb 21, 2012
10.06
10.06
9.840
9.850
7,485
-0.21(-2.10%)
Feb 17, 2012
10.13
10.13
10.02
10.06
7,744
-0.02(-0.18%)
Feb 16, 2012
9.748
10.11
9.712
10.08
24,440
+0.29(+2.91%)
Feb 15, 2012
9.997
9.997
9.656
9.794
48,155
-0.10(-1.02%)
Feb 14, 2012
10.03
10.06
9.739
9.895
26,020
-0.22(-2.18%)
Feb 13, 2012
10.20
10.24
10.09
10.12
9,773
+0.08(+0.83%)
Feb 10, 2012
9.941
10.12
9.868
10.03
26,829
-0.05(-0.46%)
Feb 09, 2012
10.11
10.17
10.07
10.08
11,234
-0.04(-0.36%)
Feb 08, 2012
10.11
10.21
9.987
10.12
14,294
+0.06(+0.64%)
Feb 07, 2012
9.941
10.24
9.941
10.05
20,601
-0.06(-0.64%)
Feb 06, 2012
10.30
10.41
10.05
10.12
25,974
-0.31(-3.00%)
Feb 03, 2012
10.30
10.49
10.14
10.43
28,615
+0.28(+2.72%)
Feb 02, 2012
10.10
10.27
10.09
10.15
38,251
+0.04(+0.36%)
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
.