MNRK

Monarch Financial Holdings, Inc. Historical Stock Prices

$12.59
*  
0.11
0.87%
Get MNRK Alerts
*Delayed - data as of Jan. 27, 2015  -  Find a broker to begin trading MNRK now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    MNRK After Hours
 
 
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 26-OCT-2014 TO 26-JAN-2015

Date Open High Low Close / Last Volume
16:00  12.79  12.82  12.59  12.59 6,261
01/26/2015 13.07 13.07 12.51 12.7 14,395
01/23/2015 12.93 13 12.81 12.85 15,453
01/22/2015 12.86 12.99 12.52 12.98 10,312
01/21/2015 12.93 12.99 12.64 12.96 3,529
01/20/2015 13 13 12.51 12.76 21,284
01/16/2015 12.84 13 12.73 13 6,025
01/15/2015 12.8 13 12.58 12.84 4,527
01/14/2015 12.64 13.07 12.64 12.8 12,281
01/13/2015 12.75 12.87 12.46 12.51 8,912
01/12/2015 12.73 12.9397 12.61 12.75 16,108
01/09/2015 12.77 13.01 12.58 12.6 9,516
01/08/2015 12.88 12.89 12.5 12.6 5,200
01/07/2015 12.798 13.0444 12.5 12.67 6,597
01/06/2015 13 13.371 12.75 12.85 7,930
01/05/2015 13.1 13.3926 13 13 3,750
01/02/2015 13.54 13.54 13.01 13.2 1,957
12/31/2014 14.5 14.5 13.285 13.75 3,192
12/30/2014 14.19 14.78 13.26 13.99 10,125
12/29/2014 14.06 14.2499 14.06 14.12 12,332
12/26/2014 13.69 13.91 13.02 13.85 4,314
12/24/2014 13.81 13.81 13 13.35 2,772
12/23/2014 13.85 13.85 12.8 13.51 5,074
12/22/2014 13.3 13.49 12.56 13.47 13,962
12/19/2014 12.89 13.84 12.6 13.4 10,009
12/18/2014 12.79 13.3 12.545 12.9 6,923
12/17/2014 12.9 13.26 12.51 12.51 10,614
12/16/2014 13 13.11 12.95 13.04 2,573
12/15/2014 13.2 13.2 13 13.01 1,325
12/12/2014 13.405 13.405 13.26 13.26 2,683
12/11/2014 13.7365 13.7365 12.93 13.39 2,349
12/10/2014 13.27 13.27 13.2 13.2 1,172
12/09/2014 13.82 13.82 12.8167 13.27 3,021
12/08/2014 12.464 13.8 12.464 13.8 1,875
12/05/2014 12.9071 12.9099 12.5 12.8 3,664
12/04/2014 12.81 12.85 12.5 12.5 9,884
12/03/2014 13.24 13.8375 12.76 12.805 2,089
12/02/2014 12.86 12.9 12.65 12.75 5,060
12/01/2014 13.39 13.65 13 13.05 10,188
11/28/2014 13.55 13.55 13.48 13.48 1,020
11/26/2014 13.58 13.58 13.58 13.58 281
11/25/2014 13.337 13.9299 13.25 13.49 8,272
11/24/2014 13.45 14.25 13.26 13.26 8,328
11/21/2014 13.28 13.92 13.28 13.3 2,543
11/20/2014 14.119 14.166 13.5 13.5 2,529
11/19/2014 13.75 13.95 13.7399 13.94 5,557
11/18/2014 13.46 13.77 13.3501 13.7 6,875
11/17/2014 13.49 14.84 13.2 13.26 9,436
11/14/2014 13.261 13.45 13.25 13.25 1,931
11/13/2014 13.25 13.25 13.25 13.25 00
11/12/2014 13.11 13.25 12.9 13.25 4,238
11/11/2014 13 13.04 12.8 13.04 6,916
11/10/2014 12.8 13 12.79 13 5,852
11/07/2014 12.57 12.97 12.51 12.8001 9,992
11/06/2014 12.72 12.99 12.36 12.75 3,477
11/05/2014 12.86 13 12.69 12.99 4,493
11/04/2014 12.84 12.9 12.64 12.77 6,587
11/03/2014 12.7 12.84 12.53 12.84 4,458
10/31/2014 12.55 12.7 12.32 12.7 8,204
10/30/2014 12.42 12.7 12.17 12.44 3,609
10/29/2014 12.087 12.42 12.087 12.42 5,205
10/28/2014 12.2 12.3 12.2 12.29 3,314
10/27/2014 12.06 12.33 11.9264 12.33 6,064
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?