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, 2003
2.005
2.005
1.945
1.982
13,702
-0.02(-1.15%)
Apr 29, 2003
2.000
2.007
1.970
2.005
15,660
+0.05(+2.60%)
Apr 28, 2003
1.954
1.970
1.874
1.954
51,765
-0.00(-0.13%)
Apr 25, 2003
1.929
1.956
1.897
1.956
36,975
+0.01(+0.48%)
Apr 24, 2003
1.979
1.998
1.920
1.947
10,222
-0.05(-2.43%)
Apr 23, 2003
1.979
2.007
1.943
1.995
70,687
+0.00(+0.23%)
Apr 22, 2003
1.936
2.009
1.920
1.991
13,050
+0.06(+3.22%)
Apr 21, 2003
1.869
1.966
1.869
1.929
24,142
+0.04(+1.94%)
Apr 17, 2003
2.023
2.067
1.851
1.892
37,627
-0.05(-2.60%)
Apr 16, 2003
2.074
2.074
1.943
1.943
69,165
-0.13(-6.42%)
Apr 15, 2003
2.057
2.076
2.011
2.076
19,575
+0.04(+1.92%)
Apr 14, 2003
1.986
2.057
1.986
2.037
22,185
+0.02(+0.92%)
Apr 11, 2003
1.986
2.018
1.945
2.018
14,790
+0.03(+1.61%)
Apr 10, 2003
2.101
2.101
1.986
1.986
11,092
-0.06(-3.14%)
Apr 09, 2003
2.039
2.051
2.034
2.051
1,305
-0.01(-0.34%)
Apr 08, 2003
2.057
2.057
2.057
2.057
19,140
-0.03(-1.43%)
Apr 07, 2003
2.057
2.094
2.057
2.087
20,227
+0.03(+1.35%)
Apr 04, 2003
2.090
2.092
2.016
2.060
29,362
+0.01(+0.32%)
Apr 03, 2003
2.092
2.097
2.053
2.053
4,567
-0.05(-2.60%)
Apr 02, 2003
2.106
2.131
2.039
2.108
62,857
-0.04(-1.95%)
Apr 01, 2003
2.103
2.161
2.087
2.149
10,440
+0.06(+2.63%)
Mar 31, 2003
1.954
2.099
1.954
2.094
29,362
+0.10(+5.08%)
Mar 28, 2003
1.980
2.007
1.966
1.993
7,177
-0.07(-3.23%)
Mar 27, 2003
1.913
2.076
1.913
2.060
25,230
+0.06(+2.98%)
Mar 26, 2003
2.028
2.028
1.954
2.000
23,707
-0.07(-3.23%)
Mar 25, 2003
2.076
2.076
2.000
2.067
19,577
+0.02(+0.79%)
Mar 24, 2003
2.092
2.092
2.046
2.051
5,437
-0.03(-1.65%)
Mar 21, 2003
1.956
2.085
1.955
2.085
26,970
+0.06(+3.07%)
Mar 20, 2003
1.920
2.046
1.920
2.023
33,495
+0.09(+4.39%)
Mar 19, 2003
1.874
1.966
1.874
1.938
21,315
+0.02(+0.84%)
Mar 18, 2003
1.874
1.922
1.864
1.922
14,446
+0.04(+1.95%)
Mar 17, 2003
1.880
1.894
1.860
1.885
20,445
+0.01(+0.74%)
Mar 14, 2003
1.903
1.908
1.855
1.871
15,442
+0.01(+0.74%)
Mar 13, 2003
1.834
1.857
1.814
1.857
560,717
+0.02(+1.25%)
Mar 12, 2003
1.862
1.883
1.832
1.834
20,227
-0.03(-1.60%)
Mar 11, 2003
1.890
1.959
1.862
1.864
33,495
-0.02(-0.98%)
Mar 10, 2003
1.864
1.982
1.846
1.883
24,577
+0.01(+0.37%)
Mar 07, 2003
1.853
1.926
1.853
1.876
9,352
+0.04(+2.00%)
Mar 06, 2003
1.910
1.952
1.805
1.839
73,080
-0.09(-4.65%)
Mar 05, 2003
1.908
1.931
1.908
1.929
16,747
-0.03(-1.53%)
Mar 04, 2003
2.014
2.037
1.910
1.959
34,800
-0.11(-5.12%)
Mar 03, 2003
2.087
2.122
2.064
2.064
4,132
-0.03(-1.65%)
Feb 28, 2003
2.239
2.290
2.099
2.099
21,532
-0.17(-7.67%)
Feb 27, 2003
2.336
2.336
2.262
2.274
48,502
-0.08(-3.23%)
Feb 26, 2003
2.225
2.349
2.218
2.349
16,747
+0.12(+5.58%)
Feb 25, 2003
2.246
2.274
2.218
2.225
10,440
-0.03(-1.32%)
Feb 24, 2003
2.241
2.299
2.228
2.255
40,890
-0.00(-0.19%)
Feb 21, 2003
2.149
2.260
2.149
2.260
23,707
+0.14(+6.84%)
Feb 20, 2003
1.984
2.117
1.984
2.115
5,220
+0.13(+6.60%)
Feb 19, 2003
1.943
2.018
1.929
1.984
40,237
+0.03(+1.65%)
Feb 18, 2003
1.894
1.952
1.894
1.952
23,707
-0.00(-0.12%)
Feb 14, 2003
1.988
1.988
1.922
1.954
27,840
-0.05(-2.30%)
Feb 13, 2003
1.984
2.002
1.984
2.000
9,352
+0.01(+0.46%)
Feb 12, 2003
2.021
2.021
1.988
1.991
3,045
-0.02(-1.14%)
Feb 11, 2003
2.025
2.071
1.963
2.014
21,967
+0.01(+0.57%)
Feb 10, 2003
1.933
2.002
1.931
2.002
7,177
+0.09(+4.56%)
Feb 07, 2003
1.906
1.922
1.906
1.915
93,525
-0.01(-0.36%)
Feb 06, 2003
1.899
1.929
1.899
1.922
8,047
+0.02(+0.97%)
Feb 05, 2003
1.892
1.926
1.892
1.903
29,580
-0.02(-0.96%)
Feb 04, 2003
1.954
2.064
1.887
1.922
16,095
-0.08(-4.01%)
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
.