MNRK

Monarch Financial Holdings, Inc. Historical Stock Prices

$11.99
*  
0.02
0.17%
Get MNRK Alerts
*Delayed - data as of Apr. 28, 2015 12:15 ET  -  Find a broker to begin trading MNRK now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    MNRK 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 27-JAN-2015 TO 27-APR-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.
12:15  12.02  12.06  11.89  11.99 10,835
04/27/2015 12.32 12.512 11.94 12.01 21,612
04/24/2015 12.56 12.56 11.99 12.28 47,981
04/23/2015 12.54 12.9 12.03 12.23 163,884
04/22/2015 12.49 12.53 12.405 12.405 36,767
04/21/2015 12.52 12.6425 12.5 12.51 11,096
04/20/2015 12.5 12.591 12.5 12.591 963
04/17/2015 12.57 12.57 12.57 12.57 364
04/16/2015 12.52 12.62 12.5 12.51 5,922
04/15/2015 12.5 12.65 12.5 12.65 4,800
04/14/2015 12.5694 12.5694 12.53 12.53 663
04/13/2015 12.589 12.59 12.48 12.48 3,903
04/10/2015 12.52 12.63 12.51 12.63 2,643
04/09/2015 12.54 12.74 12.53 12.55 1,334
04/08/2015 12.5 12.51 12.49 12.51 1,736
04/07/2015 12.52 12.58 12.49 12.52 3,731
04/06/2015 12.57 12.5799 12.46 12.49 2,848
04/02/2015 12.52 12.58 12.52 12.58 1,635
04/01/2015 12.5 12.54 12.5 12.51 2,781
03/31/2015 12.54 12.5753 12.5 12.51 6,743
03/30/2015 12.6 12.6 12.52 12.52 4,540
03/27/2015 12.6 12.65 12.6 12.65 4,338
03/26/2015 12.52 12.619 12.5 12.61 1,975
03/25/2015 12.59 12.65 12.5 12.5 4,079
03/24/2015 12.57 12.58 12.57 12.58 377
03/23/2015 12.61 12.61 12.45 12.58 1,743
03/20/2015 12.65 12.65 12.45 12.45 7,674
03/19/2015 12.62 12.63 12.52 12.61 2,216
03/18/2015 12.59 12.67 12.5 12.54 1,794
03/17/2015 12.51 12.64 12.5 12.57 2,937
03/16/2015 12.56 12.62 12.51 12.51 2,642
03/13/2015 12.6 12.63 12.51 12.63 2,194
03/12/2015 12.65 12.76 12.6 12.64 5,002
03/11/2015 12.65 12.79 12.51 12.51 6,900
03/10/2015 12.61 12.68 12.6 12.6 2,524
03/09/2015 12.67 12.7899 12.52 12.52 13,642
03/06/2015 12.51 12.86 12.51 12.66 6,869
03/05/2015 12.65 12.73 12.51 12.65 8,926
03/04/2015 12.6 12.65 12.6 12.6 2,737
03/03/2015 12.71 12.72 12.47 12.5 10,440
03/02/2015 12.71 12.89 12.574 12.82 11,899
02/27/2015 12.57 12.9 12.45 12.57 13,980
02/26/2015 12.52 12.66 12.45 12.45 12,850
02/25/2015 12.6 12.69 12.555 12.59 10,485
02/24/2015 12.37 12.67 12.37 12.51 13,183
02/23/2015 12.4248 12.7599 12.37 12.44 69,714
02/20/2015 12.45 12.484 12.37 12.37 7,002
02/19/2015 12.45 12.55 12.4 12.46 8,460
02/18/2015 12.54 12.55 12.37 12.47 49,077
02/17/2015 12.8 12.8 12.38 12.54 8,684
02/13/2015 12.65 12.84 12.63 12.77 24,541
02/12/2015 12.71 12.83 12.66 12.66 5,131
02/11/2015 12.75 12.82 12.41 12.725 10,684
02/10/2015 12.9 12.9 12.43 12.58 16,360
02/09/2015 12.92 12.92 12.74 12.8 4,741
02/06/2015 12.67 12.94 12.65 12.8 6,535
02/05/2015 12.8 12.95 12.74 12.85 11,870
02/04/2015 12.61 12.85 12.61 12.65 8,669
02/03/2015 12.93 12.95 12.6 12.8 2,718
02/02/2015 13 14 12.86 12.99 6,139
01/30/2015 13 13 12.5964 12.97 30,830
01/29/2015 12.85 13.04 12.53 12.84 10,886
01/28/2015 12.75 12.99 12.51 12.76 20,296
01/27/2015 12.79 12.82 12.59 12.59 6,261
*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?