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
)
69.01
+0.86 (+1.26%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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, 2010
11.24
11.29
10.66
10.70
53,949
-0.49(-4.35%)
Apr 29, 2010
11.05
11.27
10.96
11.19
54,599
+0.11(+1.00%)
Apr 28, 2010
10.77
11.10
10.62
11.08
103,938
+0.56(+5.33%)
Apr 27, 2010
10.81
10.90
10.17
10.52
63,860
-0.38(-3.46%)
Apr 26, 2010
10.77
11.11
10.77
10.90
34,920
+0.15(+1.37%)
Apr 23, 2010
10.16
11.01
10.16
10.75
71,686
+0.49(+4.75%)
Apr 22, 2010
9.804
10.56
9.804
10.26
101,630
+0.92(+9.84%)
Apr 21, 2010
8.994
9.463
8.893
9.344
67,641
+0.31(+3.46%)
Apr 20, 2010
8.590
9.031
8.590
9.031
23,755
+0.45(+5.25%)
Apr 19, 2010
8.599
8.819
8.534
8.580
41,817
-0.06(-0.64%)
Apr 16, 2010
8.755
8.930
8.580
8.636
57,755
-0.12(-1.37%)
Apr 15, 2010
8.930
8.930
8.700
8.755
28,709
-0.16(-1.75%)
Apr 14, 2010
8.718
8.948
8.663
8.911
29,915
+0.34(+3.97%)
Apr 13, 2010
8.488
8.691
8.488
8.571
10,071
+0.05(+0.54%)
Apr 12, 2010
8.507
8.636
8.350
8.525
13,221
-0.04(-0.43%)
Apr 09, 2010
8.415
8.709
8.139
8.562
41,105
+0.15(+1.75%)
Apr 08, 2010
8.194
8.562
8.093
8.415
25,685
+0.11(+1.33%)
Apr 07, 2010
8.213
8.433
8.167
8.304
24,555
+0.06(+0.67%)
Apr 06, 2010
8.295
8.543
8.075
8.249
19,924
-0.07(-0.88%)
Apr 05, 2010
8.084
8.454
8.084
8.323
27,171
+0.25(+3.08%)
Apr 01, 2010
7.927
8.075
8.075
8.075
22,182
+0.26(+3.29%)
Mar 31, 2010
8.093
8.213
7.817
7.817
25,252
-0.33(-4.06%)
Mar 30, 2010
8.185
8.268
8.102
8.148
15,731
+0.00(+0.00%)
Mar 29, 2010
8.571
8.571
8.029
8.148
52,289
-0.38(-4.42%)
Mar 26, 2010
8.479
8.819
8.479
8.525
36,440
+0.06(+0.65%)
Mar 25, 2010
8.553
8.801
8.433
8.470
37,010
-0.04(-0.43%)
Mar 24, 2010
8.608
8.672
8.507
8.507
22,058
-0.11(-1.28%)
Mar 23, 2010
8.525
8.700
8.443
8.617
35,276
+0.14(+1.63%)
Mar 22, 2010
7.909
8.498
7.652
8.479
41,874
+0.53(+6.71%)
Mar 19, 2010
7.771
7.955
7.615
7.946
111,745
+0.24(+3.10%)
Mar 18, 2010
7.569
7.881
7.569
7.707
25,914
+0.16(+2.07%)
Mar 17, 2010
7.311
7.587
7.311
7.550
162,469
+0.28(+3.79%)
Mar 16, 2010
7.265
7.311
7.081
7.274
24,835
-0.01(-0.13%)
Mar 15, 2010
7.256
7.348
7.173
7.284
101,900
-0.05(-0.63%)
Mar 12, 2010
7.578
7.578
7.247
7.330
30,038
-0.02(-0.25%)
Mar 11, 2010
7.504
7.615
7.256
7.348
71,233
-0.24(-3.15%)
Mar 10, 2010
7.670
7.845
7.274
7.587
57,916
-0.10(-1.32%)
Mar 09, 2010
7.688
7.826
7.587
7.688
60,217
-0.06(-0.71%)
Mar 08, 2010
7.707
7.872
7.670
7.743
24,789
+0.07(+0.96%)
Mar 05, 2010
7.320
7.753
7.201
7.670
51,872
+0.37(+5.04%)
Mar 04, 2010
7.173
7.376
7.173
7.302
43,619
+0.13(+1.79%)
Mar 03, 2010
7.127
7.238
7.026
7.173
42,512
+0.07(+1.04%)
Mar 02, 2010
6.999
7.100
6.916
7.100
42,600
+0.22(+3.21%)
Mar 01, 2010
7.035
7.035
6.833
6.879
57,401
+0.03(+0.40%)
Feb 26, 2010
6.741
7.109
6.723
6.851
52,892
+0.12(+1.78%)
Feb 25, 2010
6.713
6.787
6.585
6.732
15,663
-0.09(-1.35%)
Feb 24, 2010
6.888
6.897
6.695
6.824
19,740
-0.08(-1.20%)
Feb 23, 2010
6.805
6.971
6.741
6.907
28,784
+0.10(+1.49%)
Feb 22, 2010
6.631
6.925
6.576
6.805
20,010
+0.17(+2.64%)
Feb 19, 2010
6.438
6.658
6.438
6.631
15,041
+0.19(+3.00%)
Feb 18, 2010
6.539
6.539
6.382
6.438
40,140
-0.08(-1.27%)
Feb 17, 2010
6.557
6.649
6.465
6.520
62,558
+0.00(+0.00%)
Feb 16, 2010
6.594
6.704
6.309
6.520
60,736
-0.04(-0.56%)
Feb 12, 2010
6.208
6.557
6.557
6.557
40,232
+0.20(+3.18%)
Feb 11, 2010
6.143
6.355
6.134
6.355
28,957
+0.17(+2.83%)
Feb 10, 2010
6.336
6.373
6.125
6.180
10,972
-0.18(-2.89%)
Feb 09, 2010
6.125
6.511
6.125
6.364
28,537
+0.33(+5.49%)
Feb 08, 2010
6.097
6.198
5.987
6.033
35,582
-0.23(-3.67%)
Feb 05, 2010
5.978
6.263
5.978
6.263
27,336
+0.28(+4.61%)
Feb 04, 2010
6.327
6.342
5.987
5.987
44,389
-0.41(-6.47%)
Feb 03, 2010
6.438
6.603
6.281
6.401
27,870
-0.06(-0.85%)
Feb 02, 2010
6.392
6.585
6.282
6.456
36,907
+0.05(+0.72%)
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
.