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 (%)
Aug 31, 2012
7.026
7.026
6.888
6.934
7,968
-0.04(-0.53%)
Aug 30, 2012
7.081
7.109
6.962
6.971
7,059
-0.15(-2.07%)
Aug 29, 2012
7.118
7.155
7.081
7.118
11,194
+0.02(+0.26%)
Aug 27, 2012
7.081
7.146
6.897
7.100
15,240
+0.10(+1.45%)
Aug 24, 2012
6.925
7.238
6.925
6.999
27,295
+0.09(+1.33%)
Aug 23, 2012
6.879
7.283
6.879
6.907
47,367
+0.02(+0.27%)
Aug 22, 2012
6.907
7.008
6.888
6.888
4,798
-0.06(-0.79%)
Aug 21, 2012
6.953
7.054
6.916
6.943
6,714
+0.02(+0.27%)
Aug 20, 2012
6.925
7.026
6.861
6.925
23,069
-0.10(-1.44%)
Aug 17, 2012
6.980
7.183
6.907
7.026
20,820
+0.02(+0.26%)
Aug 16, 2012
7.045
7.155
6.916
7.008
36,266
+0.02(+0.26%)
Aug 15, 2012
6.934
7.118
6.796
6.989
13,789
+0.22(+3.26%)
Aug 14, 2012
6.833
6.925
6.750
6.769
31,383
-0.06(-0.81%)
Aug 13, 2012
6.833
6.851
6.750
6.824
7,615
+0.01(+0.14%)
Aug 10, 2012
6.677
6.888
6.585
6.815
28,227
+0.15(+2.21%)
Aug 09, 2012
6.824
6.824
6.484
6.668
44,860
-0.20(-2.95%)
Aug 08, 2012
6.879
7.045
6.759
6.870
9,500
+0.01(+0.13%)
Aug 07, 2012
6.851
7.072
6.824
6.861
18,616
+0.01(+0.13%)
Aug 06, 2012
6.833
7.045
6.815
6.851
24,598
-0.08(-1.19%)
Aug 03, 2012
6.989
7.137
6.778
6.934
16,787
+0.09(+1.34%)
Aug 02, 2012
6.765
6.916
6.759
6.842
15,509
+0.14(+2.06%)
Aug 01, 2012
6.879
6.907
6.704
6.704
55,637
-0.17(-2.41%)
Jul 31, 2012
6.953
7.054
6.870
6.870
31,417
-0.02(-0.27%)
Jul 30, 2012
6.962
7.127
6.879
6.888
13,838
-0.05(-0.66%)
Jul 27, 2012
6.971
6.971
6.879
6.934
30,089
-0.01(-0.13%)
Jul 26, 2012
7.045
7.063
6.934
6.943
56,504
+0.00(+0.00%)
Jul 25, 2012
6.971
7.003
6.888
6.943
11,931
+0.05(+0.67%)
Jul 24, 2012
7.376
7.376
6.861
6.897
38,417
-0.47(-6.37%)
Jul 23, 2012
7.587
7.642
7.357
7.366
11,411
-0.31(-4.07%)
Jul 20, 2012
7.964
8.065
7.633
7.679
22,846
-0.34(-4.24%)
Jul 19, 2012
8.056
8.231
7.973
8.019
68,210
+0.01(+0.11%)
Jul 18, 2012
8.029
8.084
7.983
8.010
14,217
+0.05(+0.58%)
Jul 17, 2012
7.983
8.038
7.835
7.964
9,312
+0.04(+0.46%)
Jul 16, 2012
8.084
8.139
7.909
7.927
14,541
-0.23(-2.82%)
Jul 13, 2012
8.084
8.185
8.029
8.157
31,774
+0.09(+1.14%)
Jul 12, 2012
8.084
8.121
7.992
8.065
27,673
-0.06(-0.68%)
Jul 11, 2012
8.167
8.167
8.001
8.121
22,319
+0.04(+0.45%)
Jul 10, 2012
8.268
8.268
7.955
8.084
20,177
-0.15(-1.79%)
Jul 09, 2012
8.222
8.304
8.222
8.231
33,381
-0.09(-1.11%)
Jul 06, 2012
8.387
8.534
8.213
8.323
86,333
-0.13(-1.52%)
Jul 05, 2012
8.387
8.534
8.350
8.452
97,121
+0.05(+0.55%)
Jul 03, 2012
8.553
8.553
8.350
8.406
41,210
-0.12(-1.40%)
Jul 02, 2012
8.387
8.534
8.360
8.525
49,433
+0.12(+1.42%)
Jun 29, 2012
8.387
8.406
8.056
8.406
82,380
+0.23(+2.81%)
Jun 28, 2012
8.111
8.295
7.992
8.176
69,094
-0.06(-0.67%)
Jun 27, 2012
8.111
8.286
8.075
8.231
42,321
+0.18(+2.29%)
Jun 26, 2012
8.056
8.360
7.821
8.047
75,305
+0.04(+0.46%)
Jun 25, 2012
7.927
8.148
7.927
8.010
142,103
-0.04(-0.46%)
Jun 22, 2012
8.029
8.286
7.964
8.047
126,268
+0.06(+0.69%)
Jun 21, 2012
8.065
8.065
7.743
7.992
53,266
-0.05(-0.57%)
Jun 20, 2012
8.029
8.194
7.946
8.038
71,716
-0.04(-0.46%)
Jun 19, 2012
7.983
8.139
7.918
8.075
36,794
+0.11(+1.39%)
Jun 18, 2012
8.029
8.084
7.872
7.964
17,853
-0.10(-1.25%)
Jun 15, 2012
8.019
8.102
7.817
8.065
42,063
+0.11(+1.39%)
Jun 14, 2012
7.757
8.010
7.743
7.955
19,863
+0.25(+3.22%)
Jun 13, 2012
7.698
7.909
7.670
7.707
26,208
+0.06(+0.84%)
Jun 12, 2012
8.185
8.185
7.550
7.642
67,037
-0.45(-5.57%)
Jun 11, 2012
8.442
8.442
8.056
8.093
33,762
-0.18(-2.22%)
Jun 08, 2012
8.323
8.424
8.194
8.277
21,169
-0.04(-0.44%)
Jun 07, 2012
8.608
8.608
8.222
8.314
17,475
-0.13(-1.53%)
Jun 06, 2012
8.314
8.580
8.314
8.442
44,702
+0.15(+1.77%)
Jun 05, 2012
8.323
8.544
8.194
8.295
29,582
-0.10(-1.20%)
Jun 04, 2012
8.286
8.415
8.286
8.396
18,104
+0.19(+2.35%)
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
.