Monarch Casino & Resort, Inc. Historical Stock Prices

MCRI 
$17.69
*  
0.38
2.2%
Get MCRI Alerts
*Delayed - data as of Jan. 29, 2015  -  Find a broker to begin trading MCRI now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
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 29-OCT-2014 TO 29-JAN-2015

Date Open High Low Close / Last Volume
16:00  17.41  17.69  17.24  17.69 12,259
01/29/2015 17.41 17.69 17.24 17.69 12,259
01/28/2015 17.78 17.78 17.25 17.31 19,650
01/27/2015 17.96 17.96 17.68 17.74 13,247
01/26/2015 17.64 18.295 17.64 18.26 18,121
01/23/2015 17.99 17.99 17.48 17.8 14,934
01/22/2015 17.1 18.17 17.1 18.04 52,428
01/21/2015 17.16 17.65 16.5501 17.06 34,380
01/20/2015 17.5 17.5 16.99 17.32 25,361
01/16/2015 18.07 18.22 17.38 17.5 58,336
01/15/2015 18.57 18.57 17.88 18.15 19,615
01/14/2015 18.65 18.79 18.08 18.59 36,454
01/13/2015 18.94 19.29 18.4 18.8 34,757
01/12/2015 18.99 18.99 18.47 18.63 37,866
01/09/2015 18.03 19.63 17.76 18.94 106,700
01/08/2015 17.31 18.6 17.15 17.95 271,319
01/07/2015 15.84 17.3 15.84 17.26 45,238
01/06/2015 16.82 16.94 15.59 15.71 70,973
01/05/2015 16.4 16.85 16.34 16.38 32,786
01/02/2015 16.64 17 15.97 16.59 30,006
12/31/2014 16.56 16.66 16.32 16.59 56,708
12/30/2014 16.46 16.84 16.34 16.56 24,522
12/29/2014 16.52 16.725 15.33 16.54 11,113
12/26/2014 16.69 16.69 16.33 16.65 19,101
12/24/2014 16.59 16.6 16.49 16.54 9,191
12/23/2014 16.15 16.59 15.65 16.45 13,948
12/22/2014 15.67 16.14 15.67 16.05 40,354
12/19/2014 16.5 16.86 15.39 15.56 185,649
12/18/2014 16.23 16.59 16.14 16.55 25,141
12/17/2014 15.36 16.23 15.36 16.22 40,966
12/16/2014 15.16 15.96 15.16 15.56 49,745
12/15/2014 16.2 16.23 15.64 15.67 54,875
12/12/2014 16.05 16.3 15.35 16.15 28,514
12/11/2014 16.23 16.48 16.07 16.3 18,383
12/10/2014 16.85 16.87 16.17 16.19 18,352
12/09/2014 16.39 17.05 16.29 16.84 44,744
12/08/2014 16.48 16.68 16.45 16.65 47,791
12/05/2014 16.28 16.64 16.25 16.59 24,199
12/04/2014 16.5 16.5 16.08 16.28 27,531
12/03/2014 16.54 16.84 15.452 16.57 25,458
12/02/2014 16.03 16.82 15.826 16.68 29,219
12/01/2014 16.43 16.43 15.97 16.03 37,158
11/28/2014 16.97 16.97 16.42 16.56 11,194
11/26/2014 16.86 16.86 16.665 16.78 31,187
11/25/2014 17.01 17.09 16.73 16.77 8,371
11/24/2014 16.74 16.91 16.5 16.87 27,650
11/21/2014 17.33 17.33 16.6 16.75 19,738
11/20/2014 16.93 17.2 16.93 17.15 73,192
11/19/2014 17.25 17.25 16.8 17.07 66,549
11/18/2014 17.16 17.37 17.08 17.2 50,530
11/17/2014 16.9 17.13 16.3 17.05 42,852
11/14/2014 17.13 17.17 16.83 16.98 31,181
11/13/2014 17.16 17.73 17 17.19 97,168
11/12/2014 16.81 17.2199 16.81 17.04 65,533
11/11/2014 16.65 16.9 16.59 16.84 13,470
11/10/2014 16.54 16.6 16.43 16.59 15,801
11/07/2014 16.37 16.45 16.29 16.45 19,927
11/06/2014 16.17 16.5 15.868 16.5 19,987
11/05/2014 16.5 16.5 15.781 16.23 20,327
11/04/2014 16.46 16.5 16.278 16.42 16,212
11/03/2014 16.31 16.5 15.95 16.49 69,614
10/31/2014 16.16 16.6999 14.96 16.27 51,579
10/30/2014 14.87 15.8 14.85 15.76 36,005
10/29/2014 14.31 14.79 14.2 14.79 24,934
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?