MNRK

Monarch Financial Holdings, Inc. Historical Stock Prices

$11.75
*  
0.07
0.59%
Get MNRK Alerts
*Delayed - data as of Jul. 31, 2014  -  Find a broker to begin trading MNRK now
Exchange: NASDAQ
Industry: Finance
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-APR-2014 TO 31-JUL-2014

Date Open High Low Close / Last Volume
16:00  11.71  11.77  11.75  11.75 6,431
07/31/2014 11.77 11.77 11.75 11.75 6,431
07/30/2014 11.72 11.82 11.72 11.82 6,211
07/29/2014 11.72 11.8 11.6 11.7 28,870
07/28/2014 11.7 11.75 11.7 11.73 6,972
07/25/2014 11.74 11.79 11.7 11.7 29,680
07/24/2014 11.79 11.79 11.74 11.75 5,880
07/23/2014 11.8 11.82 11.74 11.74 3,553
07/22/2014 11.67 11.78 11.62 11.74 8,351
07/21/2014 11.75 11.8799 11.61 11.63 7,538
07/18/2014 11.62 11.75 11.62 11.75 3,945
07/17/2014 11.57 11.72 11.46 11.6005 23,666
07/16/2014 11.66 11.66 11.57 11.6 12,290
07/15/2014 11.47 11.59 11.45 11.55 44,006
07/14/2014 11.54 11.54 11.36 11.48 11,425
07/11/2014 11.4 11.5 11.4 11.49 6,800
07/10/2014 11.39 11.48 11.39 11.4 6,036
07/09/2014 11.46 11.5 11.411 11.48 7,548
07/08/2014 11.41 11.51 11.4 11.45 54,525
07/07/2014 11.59 11.59 11.43 11.43 49,873
07/03/2014 11.46 11.6 11.45 11.51 14,696
07/02/2014 11.54 11.6263 11.4 11.5 12,033
07/01/2014 11.54 11.68 11.51 11.555 10,743
06/30/2014 11.63 11.88 11.63 11.72 15,835
06/27/2014 11.42 11.89 11.29 11.85 20,313
06/26/2014 11.5 11.51 11.45 11.51 31,432
06/25/2014 11.42 11.52 11.42 11.5 29,693
06/24/2014 11.84 11.87 11.43 11.49 10,327
06/23/2014 11.96 11.99 11.685 11.89 11,095
06/20/2014 11.36 11.97 11.35 11.97 23,074
06/19/2014 11.5 11.5 11.35 11.37 6,447
06/18/2014 11.36 11.56 11.36 11.5 864
06/17/2014 11.55 11.56 11.4 11.5 7,803
06/16/2014 11.4 11.62 11.38 11.55 7,548
06/13/2014 11.51 11.51 11.35 11.4 11,427
06/12/2014 11.55 11.55 11.4 11.41 1,979
06/11/2014 11.48 11.79 11.4 11.4 7,231
06/10/2014 11.47 11.95 11.3601 11.68 12,572
06/09/2014 11.37 11.73 11.37 11.42 12,709
06/06/2014 11.32 11.39 11.31 11.32 1,599
06/05/2014 11.23 11.36 11.2 11.32 10,785
06/04/2014 11.28 11.3 11.21 11.21 329
06/03/2014 11.26 11.26 11.2 11.2 5,965
06/02/2014 11.19 11.29 11.19 11.21 3,623
05/30/2014 11.21 11.3 11.15 11.25 10,478
05/29/2014 11.2001 11.3682 11.2001 11.3 4,904
05/28/2014 11.29 11.39 11.29 11.32 5,520
05/27/2014 11.49 11.54 11.37 11.52 19,032
05/23/2014 11.35 11.3501 11.3 11.3 5,375
05/22/2014 11.34 11.44 11.15 11.26 9,591
05/21/2014 11.43 11.44 11.25 11.269 1,966
05/20/2014 11.55 11.64 11.23 11.29 14,315
05/19/2014 11.64 11.66 11.49 11.5 3,954
05/16/2014 11.46 11.61 11.45 11.61 3,250
05/15/2014 11.48 11.49 11.37 11.38 9,059
05/14/2014 11.54 11.58 11.26 11.44 11,185
05/13/2014 11.46 11.57 11.44 11.44 7,122
05/12/2014 11.39 11.63 11.35 11.53 14,012
05/09/2014 11.27 11.3896 11.21 11.24 6,941
05/08/2014 11.3 11.58 11.3 11.408 6,816
05/07/2014 11.25 11.64 11.2 11.312 13,884
05/06/2014 11.39 11.54 11.39 11.46 4,949
05/05/2014 11.49 11.55 11.2 11.55 9,541
05/02/2014 11.24 11.24 11.17 11.2 14,030
05/01/2014 11.5485 11.5485 11.22 11.3 19,929
04/30/2014 11.6499 11.6499 11.35 11.35 6,676
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?