MNRK

Monarch Financial Holdings, Inc. Historical Stock Prices

$12.29
*  
0.09
0.74%
Get MNRK Alerts
*Delayed - data as of Aug. 31, 2015 10:48 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 28-MAY-2015 TO 28-AUG-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.
10:48  12.29  12.29  12.29  12.29 1,061
08/28/2015 12.22 12.41 12.2 12.2 4,616
08/27/2015 12.47 12.47 12.26 12.27 9,421
08/26/2015 12.7 12.7 12.41 12.43 7,706
08/25/2015 12.7 12.7 12.41 12.42 2,486
08/24/2015 12.41 12.6311 12.41 12.51 5,040
08/21/2015 12.89 12.89 12.5842 12.5842 6,157
08/20/2015 13.25 13.25 13 13 25,262
08/19/2015 13.18 13.28 13.18 13.28 202
08/18/2015 13.27 13.29 13.2 13.2141 1,316
08/17/2015 13.09 13.18 13.09 13.18 1,415
08/14/2015 13.05 13.28 13.05 13.19 13,050
08/13/2015 13.18 13.29 13.18 13.26 1,646
08/12/2015 13 13.38 13 13.17 5,402
08/11/2015 13.15 13.15 13.01 13.06 3,807
08/10/2015 13 13.239 13 13.055 1,399
08/07/2015 13.19 13.24 12.99 13.01 2,438
08/06/2015 12.98 13.16 12.98 13.14 4,953
08/05/2015 12.98 13.08 12.41 13.08 25,294
08/04/2015 12.7 12.98 12.5101 12.98 11,815
08/03/2015 12.792 12.88 12.74 12.74 4,190
07/31/2015 12.6201 12.79 12.6201 12.735 4,297
07/30/2015 12.51 12.75 12.51 12.58 7,943
07/29/2015 12.52 12.75 12.37 12.58 18,014
07/28/2015 12.58 12.63 12.5 12.52 3,844
07/27/2015 12.67 12.8 12.39 12.39 27,144
07/24/2015 12.61 12.86 12.54 12.64 4,481
07/23/2015 12.7 12.869 12.65 12.67 7,447
07/22/2015 12.79 12.8 12.512 12.8 3,536
07/21/2015 12.64 12.72 12.5 12.72 1,250
07/20/2015 12.48 12.77 12.48 12.55 9,431
07/17/2015 12.7 12.7 12.56 12.56 1,992
07/16/2015 12.67 12.69 12.57 12.57 816
07/15/2015 12.53 12.69 12.53 12.65 2,068
07/14/2015 12.5 12.66 12.5 12.66 10,782
07/13/2015 12.35 12.63 12.35 12.48 15,367
07/10/2015 12.7 12.7 12.3101 12.49 6,112
07/09/2015 12.3001 12.68 12.3001 12.36 6,595
07/08/2015 12.53 12.69 12.25 12.29 8,977
07/07/2015 12.52 12.5728 12.281 12.47 13,231
07/06/2015 12.77 12.85 12.52 12.54 17,686
07/02/2015 12.78 12.84 12.45 12.75 10,497
07/01/2015 12.63 12.78 12.55 12.71 6,050
06/30/2015 12.59 12.75 12.5 12.55 10,020
06/29/2015 12.55 12.7 12.445 12.445 16,937
06/26/2015 12.454 12.75 12.36 12.53 15,218
06/25/2015 12.73 12.73 12.47 12.72 7,902
06/24/2015 11.96 12.63 11.96 12.3944 9,108
06/23/2015 12.02 12.11 11.93 12.01 20,039
06/22/2015 12.14 12.14 11.86 12.1 35,938
06/19/2015 12.35 12.35 12.01 12.01 8,061
06/18/2015 12.44 12.54 12.27 12.38 11,050
06/17/2015 12.471 12.52 12.42 12.48 7,847
06/16/2015 12.52 12.52 12.3 12.52 3,502
06/15/2015 12.35 12.48 12.22 12.48 3,283
06/12/2015 12.33 12.53 12.14 12.35 24,115
06/11/2015 12.34 12.53 12.21 12.21 9,338
06/10/2015 12.31 12.54 12.31 12.35 6,606
06/09/2015 12.18 12.48 12.1 12.35 14,143
06/08/2015 12.16 12.16 12.05 12.14 16,280
06/05/2015 12.04 12.15 12.02 12.07 11,123
06/04/2015 12.07 12.26 12.03 12.05 6,276
06/03/2015 12.09 12.1 12.01 12.05 12,092
06/02/2015 12.04 12.16 12 12.085 39,911
06/01/2015 12.19 12.19 11.99 12.05 6,916
05/29/2015 12.02 12.45 12 12.18 17,215
05/28/2015 12.25 12.25 11.95 12.04 37,539
*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?