MNRK

Monarch Financial Holdings, Inc. Historical Stock Prices

$12.1
*  
0.15
1.22%
Get MNRK Alerts
*Delayed - data as of May 28, 2015 12:35 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-FEB-2015 TO 27-MAY-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.
12:35  12.24  12.25  12.10  12.10 26,262
05/27/2015 12.2 12.46 12.2 12.25 4,988
05/26/2015 12.57 12.57 12.2 12.215 17,064
05/22/2015 12.65 12.755 12.51 12.57 3,125
05/21/2015 12.84 12.9899 12.52 12.585 11,637
05/20/2015 12.835 12.9899 12.69 12.71 6,314
05/19/2015 12.87 12.98 12.83 12.83 7,610
05/18/2015 13 13 12.74 12.74 7,724
05/15/2015 13.02 13.02 12.865 13.02 21,917
05/14/2015 12.89 12.99 12.58 12.76 9,119
05/13/2015 12.75 12.99 12.74 12.99 3,860
05/12/2015 12.9399 12.9399 12.5201 12.91 14,979
05/11/2015 12.96 12.99 12.2501 12.98 5,528
05/08/2015 12.87 13 12.564 12.89 25,987
05/07/2015 12.73 13.03 12.528 13.03 16,455
05/06/2015 12.35 12.75 12.35 12.68 1,522
05/05/2015 12.58 12.6 12.51 12.6 3,864
05/04/2015 12.18 12.61 12.17 12.48 14,602
05/01/2015 12.25 12.25 12.1 12.14 8,306
04/30/2015 12.11 12.25 12 12.25 31,178
04/29/2015 12.01 12.39 11.99 12.06 181,211
04/28/2015 12.06 12.2912 11.89 12.1 15,821
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
*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?