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
)
65.09
-0.33 (-0.50%)
Streaming Delayed Price
Updated: 1:07 PM EDT, May 23, 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 (%)
Jun 30, 2003
2.090
2.146
2.081
2.127
406,300
+0.05(+2.32%)
Jun 27, 2003
2.044
2.203
2.044
2.078
358,395
+0.04(+2.15%)
Jun 26, 2003
1.966
2.049
1.963
2.035
179,850
+0.08(+3.87%)
Jun 25, 2003
1.927
1.963
1.927
1.959
193,550
+0.04(+2.16%)
Jun 24, 2003
1.908
1.924
1.897
1.917
192,463
+0.02(+1.09%)
Jun 23, 2003
1.874
1.917
1.865
1.897
50,671
+0.03(+1.85%)
Jun 20, 2003
1.867
1.878
1.862
1.862
90,686
+0.00(+0.00%)
Jun 19, 2003
1.858
1.894
1.855
1.862
144,836
+0.01(+0.62%)
Jun 18, 2003
1.878
1.878
1.849
1.851
254,443
-0.03(-1.47%)
Jun 17, 2003
1.869
1.904
1.858
1.878
87,641
-0.00(-0.24%)
Jun 16, 2003
1.839
1.883
1.821
1.883
233,348
+0.06(+3.41%)
Jun 13, 2003
1.803
1.828
1.782
1.821
156,363
+0.03(+1.66%)
Jun 12, 2003
1.782
1.809
1.759
1.791
71,113
+0.05(+2.65%)
Jun 11, 2003
1.793
1.798
1.724
1.745
104,604
-0.02(-0.91%)
Jun 10, 2003
1.800
1.807
1.754
1.761
115,695
-0.01(-0.78%)
Jun 09, 2003
1.855
1.858
1.745
1.775
161,799
-0.07(-3.98%)
Jun 06, 2003
1.862
1.862
1.832
1.849
50,888
+0.01(+0.50%)
Jun 05, 2003
1.908
1.908
1.819
1.839
200,944
-0.03(-1.36%)
Jun 04, 2003
1.936
1.936
1.858
1.865
86,771
-0.06(-2.87%)
Jun 03, 2003
1.906
1.920
1.839
1.920
253,355
-0.02(-1.07%)
Jun 02, 2003
1.989
2.019
1.908
1.940
114,608
-0.04(-2.20%)
May 30, 2003
1.920
2.009
1.920
1.984
29,576
+0.09(+4.48%)
May 29, 2003
1.904
1.920
1.883
1.899
26,096
+0.05(+2.61%)
May 28, 2003
1.897
1.897
1.851
1.851
32,838
-0.02(-0.98%)
May 27, 2003
1.830
1.871
1.828
1.869
25,661
+0.03(+1.63%)
May 23, 2003
1.849
1.862
1.839
1.839
15,440
+0.01(+0.38%)
May 22, 2003
1.832
1.860
1.821
1.832
124,177
-0.01(-0.50%)
May 21, 2003
1.844
1.844
1.816
1.842
172,456
-0.00(-0.12%)
May 20, 2003
1.853
1.862
1.830
1.844
80,682
+0.00(+0.12%)
May 19, 2003
1.849
1.853
1.816
1.842
30,228
-0.00(-0.25%)
May 16, 2003
1.894
1.894
1.844
1.846
80,030
-0.02(-1.23%)
May 15, 2003
1.899
1.899
1.846
1.869
67,416
+0.00(+0.12%)
May 14, 2003
1.874
1.892
1.862
1.867
120,045
-0.01(-0.37%)
May 13, 2003
1.867
1.885
1.842
1.874
153,535
-0.00(-0.24%)
May 12, 2003
1.885
1.885
1.837
1.878
127,221
+0.00(+0.12%)
May 09, 2003
1.890
1.922
1.860
1.876
145,706
-0.01(-0.73%)
May 08, 2003
1.897
1.908
1.885
1.890
193,333
-0.01(-0.36%)
May 07, 2003
1.929
1.943
1.897
1.897
130,048
-0.06(-3.28%)
May 06, 2003
1.961
2.014
1.924
1.961
54,585
+0.02(+1.07%)
May 05, 2003
2.035
2.069
1.888
1.940
95,253
-0.12(-5.70%)
May 02, 2003
1.975
2.078
1.966
2.058
39,145
+0.08(+4.07%)
May 01, 2003
1.973
1.977
1.931
1.977
40,449
-0.00(-0.23%)
Apr 30, 2003
2.005
2.005
1.945
1.982
13,700
-0.02(-1.15%)
Apr 29, 2003
2.000
2.007
1.970
2.005
15,658
+0.05(+2.60%)
Apr 28, 2003
1.954
1.970
1.874
1.954
51,758
-0.00(-0.13%)
Apr 25, 2003
1.929
1.957
1.897
1.957
36,970
+0.01(+0.48%)
Apr 24, 2003
1.980
1.998
1.920
1.947
10,221
-0.05(-2.43%)
Apr 23, 2003
1.980
2.007
1.943
1.996
70,678
+0.00(+0.23%)
Apr 22, 2003
1.936
2.009
1.920
1.991
13,048
+0.06(+3.22%)
Apr 21, 2003
1.869
1.966
1.869
1.929
24,139
+0.04(+1.94%)
Apr 17, 2003
2.023
2.067
1.851
1.892
37,622
-0.05(-2.60%)
Apr 16, 2003
2.074
2.074
1.943
1.943
69,156
-0.13(-6.42%)
Apr 15, 2003
2.058
2.076
2.012
2.076
19,572
+0.04(+1.92%)
Apr 14, 2003
1.986
2.058
1.986
2.037
22,182
+0.02(+0.92%)
Apr 11, 2003
1.986
2.018
1.945
2.018
14,788
+0.03(+1.61%)
Apr 10, 2003
2.101
2.101
1.986
1.986
11,091
-0.06(-3.14%)
Apr 09, 2003
2.039
2.051
2.035
2.051
1,304
-0.01(-0.34%)
Apr 08, 2003
2.058
2.058
2.058
2.058
19,137
-0.03(-1.43%)
Apr 07, 2003
2.058
2.095
2.058
2.088
20,224
+0.03(+1.35%)
Apr 04, 2003
2.090
2.092
2.016
2.060
29,358
+0.01(+0.32%)
Apr 03, 2003
2.092
2.097
2.053
2.053
4,566
-0.05(-2.60%)
Apr 02, 2003
2.106
2.131
2.039
2.108
62,849
-0.04(-1.95%)
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
.