Monarch Casino (NQ: MCRI )

74.67 +0.50 (+0.67%)
Streaming Delayed Price Updated: 10:27 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 73.93 74.28 73.59 74.17 67,166 +0.17(+0.23%)
Mar 26, 2024 72.87 74.11 72.87 74.00 124,591 +1.54(+2.13%)
Mar 25, 2024 73.40 73.42 72.38 72.46 53,953 -0.74(-1.01%)
Mar 22, 2024 73.53 73.53 72.60 73.20 58,462 +0.04(+0.05%)
Mar 21, 2024 72.14 73.25 72.09 73.16 80,481 +1.35(+1.88%)
Mar 20, 2024 70.49 71.95 69.67 71.81 71,843 +1.05(+1.48%)
Mar 19, 2024 70.48 71.19 70.39 70.76 178,624 +0.28(+0.40%)
Mar 18, 2024 70.81 71.19 70.30 70.48 109,659 -0.40(-0.56%)
Mar 15, 2024 70.92 71.89 70.42 70.88 1,200,584 -0.45(-0.63%)
Mar 14, 2024 71.79 71.88 71.00 71.33 151,226 -0.79(-1.10%)
Mar 13, 2024 71.20 72.57 71.01 72.12 152,830 +1.05(+1.48%)
Mar 12, 2024 71.27 71.71 70.67 71.07 174,725 +0.15(+0.21%)
Mar 11, 2024 69.73 72.04 69.73 70.92 230,958 +1.53(+2.20%)
Mar 08, 2024 70.41 70.59 69.04 69.39 74,228 -0.57(-0.81%)
Mar 07, 2024 69.71 70.05 69.42 69.96 61,573 +0.72(+1.04%)
Mar 06, 2024 69.64 69.84 69.06 69.24 61,700 +0.23(+0.33%)
Mar 05, 2024 68.74 69.26 68.44 69.01 117,039 +0.24(+0.35%)
Mar 04, 2024 68.76 69.32 68.14 68.77 132,973 +0.15(+0.22%)
Mar 01, 2024 70.50 70.50 67.80 68.62 150,555 -1.73(-2.46%)
Feb 29, 2024 69.00 70.42 68.48 70.35 149,360 +1.43(+2.07%)
Feb 28, 2024 67.79 69.61 67.79 68.92 125,331 +0.61(+0.89%)
Feb 27, 2024 68.23 68.55 67.87 68.31 106,521 +0.36(+0.53%)
Feb 26, 2024 68.44 68.80 67.94 67.95 107,104 -0.84(-1.22%)
Feb 23, 2024 68.73 69.54 68.46 68.79 109,646 +0.36(+0.52%)
Feb 22, 2024 68.58 68.62 67.86 68.43 197,138 +0.19(+0.28%)
Feb 21, 2024 67.09 68.63 66.99 68.24 192,208 +0.75(+1.11%)
Feb 20, 2024 67.04 68.03 66.99 67.50 145,752 -0.24(-0.35%)
Feb 16, 2024 68.54 68.75 67.61 67.74 109,141 -0.97(-1.41%)
Feb 15, 2024 68.20 68.96 67.71 68.70 170,835 -0.04(-0.06%)
Feb 14, 2024 68.65 69.24 67.98 68.74 99,776 +0.44(+0.64%)
Feb 13, 2024 68.45 69.40 67.71 68.30 97,256 -1.65(-2.36%)
Feb 12, 2024 69.90 70.57 69.44 69.96 99,735 -0.26(-0.37%)
Feb 09, 2024 70.63 70.79 69.66 70.21 128,136 -0.28(-0.40%)
Feb 08, 2024 69.26 70.55 69.20 70.49 106,850 +1.60(+2.33%)
Feb 07, 2024 68.79 69.30 68.39 68.89 41,850 +0.08(+0.12%)
Feb 06, 2024 68.11 69.28 67.65 68.81 47,773 +0.25(+0.36%)
Feb 05, 2024 68.41 68.80 67.71 68.56 71,010 -0.55(-0.79%)
Feb 02, 2024 68.51 69.28 68.39 69.11 94,876 -0.06(-0.09%)
Feb 01, 2024 69.16 69.23 67.96 69.17 101,234 +0.54(+0.78%)
Jan 31, 2024 69.26 70.29 68.23 68.63 132,049 -0.51(-0.73%)
Jan 30, 2024 68.81 69.62 68.61 69.14 86,517 -0.12(-0.17%)
Jan 29, 2024 69.13 69.29 68.40 69.26 66,538 +0.35(+0.51%)
Jan 26, 2024 69.16 69.23 68.36 68.91 99,637 +0.21(+0.30%)
Jan 25, 2024 69.70 69.70 67.86 68.70 90,625 +0.19(+0.28%)
Jan 24, 2024 69.60 69.70 68.12 68.51 87,720 -0.28(-0.41%)
Jan 23, 2024 68.90 69.23 67.60 68.79 118,300 +0.57(+0.83%)
Jan 22, 2024 68.26 68.56 67.75 68.22 88,116 +0.49(+0.72%)
Jan 19, 2024 67.26 67.85 66.31 67.74 85,115 +0.72(+1.07%)
Jan 18, 2024 65.97 67.18 65.97 67.02 68,591 +1.06(+1.60%)
Jan 17, 2024 66.21 66.89 65.67 65.96 78,485 -0.52(-0.78%)
Jan 16, 2024 65.45 66.81 65.37 66.48 108,320 +0.52(+0.78%)
Jan 12, 2024 67.28 67.99 65.68 65.96 48,868 -0.54(-0.81%)
Jan 11, 2024 65.76 66.81 64.80 66.50 98,030 +0.79(+1.20%)
Jan 10, 2024 65.29 66.00 65.02 65.71 78,803 +0.24(+0.37%)
Jan 09, 2024 64.86 65.58 64.63 65.47 62,452 -0.09(-0.14%)
Jan 08, 2024 65.12 65.85 65.06 65.56 65,936 +0.73(+1.12%)
Jan 05, 2024 65.21 65.83 64.63 64.84 90,583 -1.51(-2.28%)
Jan 04, 2024 66.52 66.75 65.55 66.35 89,839 +0.01(+0.02%)
Jan 03, 2024 68.01 68.28 66.34 66.34 64,576 -2.03(-2.97%)
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.