Monarch Casino & Resort, Inc. Historical Stock Prices

MCRI 
$17.45
*  
0.17
0.98%
Get MCRI Alerts
*Delayed - data as of Sep. 2, 2015 10:08 ET  -  Find a broker to begin trading MCRI now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    MCRI Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-JUN-2015 TO 01-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:08  17.55  17.60  17.40  17.45 5,418
09/01/2015 17.23 17.5 17.12 17.28 43,273
08/31/2015 17.6 18.01 17.42 17.55 22,115
08/28/2015 17.53 17.96 17.5 17.75 28,460
08/27/2015 17.69 17.91 17.23 17.67 42,126
08/26/2015 17.3 17.98 16.73 17.52 36,738
08/25/2015 17.44 17.51 16.81 17.01 53,350
08/24/2015 16.45 17.59 15.93 16.82 59,903
08/21/2015 17.42 18.01 17.28 17.6 75,115
08/20/2015 17.77 17.95 17.7 17.75 34,236
08/19/2015 17.84 18.39 17.801 18.02 47,770
08/18/2015 18.42 18.42 17.9499 18.15 30,750
08/17/2015 18.51 18.72 18.29 18.5 30,756
08/14/2015 18.43 18.81 18.29 18.56 37,809
08/13/2015 18.42 18.6 18.0601 18.44 40,234
08/12/2015 18.65 18.98 17.94 18.51 65,768
08/11/2015 18.63 18.91 18.51 18.73 33,053
08/10/2015 18.9 18.97 18.65 18.82 26,914
08/07/2015 18.6 19.15 18.42 18.72 38,692
08/06/2015 19.04 19.05 18.28 18.7 34,257
08/05/2015 18.81 18.94 18.5101 18.81 30,556
08/04/2015 18.65 18.7 18.5 18.6 23,672
08/03/2015 18.56 18.65 18.35 18.65 25,542
07/31/2015 18.71 18.98 18.5 18.61 32,695
07/30/2015 18.8 18.87 18.5 18.64 31,414
07/29/2015 18.68 19.49 18.27 18.69 56,235
07/28/2015 18.71 19.525 17.16 18.6 63,187
07/27/2015 18.8 19.05 17.28 18.54 55,639
07/24/2015 20.15 20.2 18.89 19.06 54,478
07/23/2015 20.07 20.49 19.865 20.27 73,209
07/22/2015 19.84 20.16 19.62 19.87 35,547
07/21/2015 20.06 20.38 19.78 19.9 25,294
07/20/2015 20.43 20.43 19.92 20.02 50,374
07/17/2015 20.86 20.86 20.2 20.27 34,038
07/16/2015 20.87 21.14 20.515 20.77 44,705
07/15/2015 20.87 20.95 20.5 20.79 64,138
07/14/2015 20.9 21.17 20.58 20.95 69,079
07/13/2015 20.73 21.12 20.7 20.82 77,369
07/10/2015 20.58 21.03 20.4 20.69 41,602
07/09/2015 20.65 20.73 20.09 20.39 32,089
07/08/2015 20.37 21.05 19.74 20.22 78,164
07/07/2015 20.68 20.915 20.16 20.74 45,691
07/06/2015 20.3 20.97 20.19 20.68 43,709
07/02/2015 20.67 20.89 20.22 20.6 26,746
07/01/2015 20.7 21.19 20.56 20.74 27,961
06/30/2015 20.09 20.6 19.94 20.56 22,955
06/29/2015 20.42 20.67 19.83 20.04 33,762
06/26/2015 20.89 21.302 20.16 20.67 73,874
06/25/2015 21.45 21.58 20.77 20.9 23,217
06/24/2015 21.72 22.13 21.43 21.46 20,601
06/23/2015 21.87 22.04 21.65 21.88 72,188
06/22/2015 22.23 22.23 21.71 21.95 34,450
06/19/2015 22.03 22.3 22 22.1 48,251
06/18/2015 20.87 22.04 19.43 21.85 54,388
06/17/2015 20.15 20.98 20.15 20.73 29,279
06/16/2015 19.8 20.215 19.8 20.15 24,269
06/15/2015 19.74 20.0999 19.57 19.82 42,631
06/12/2015 20.02 20.02 19.53 19.81 76,092
06/11/2015 19.74 20 19.74 20 24,075
06/10/2015 19.96 20.0499 19.78 19.91 41,916
06/09/2015 19.89 19.99 19.58 19.76 18,944
06/08/2015 20.07 20.1 19.76 19.86 16,099
06/05/2015 19.93 20.1 19.66 20.08 39,224
06/04/2015 19.86 20 19.83 19.88 30,627
06/03/2015 19.71 19.95 19.61 19.93 44,549
06/02/2015 19.62 19.75 19.53 19.74 21,208
06/01/2015 19.6 19.75 19.04 19.71 38,534
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?