MNRK

Monarch Financial Holdings, Inc. Historical Stock Prices

$12.1
*  
0.06
0.5%
Get MNRK Alerts
*Delayed - data as of May 29, 2015 12:49 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: 1 Year, From 28-MAY-2014 TO 28-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.
12:49  12.11  12.45  12  12.10 6,981
05/28/2015 12.25 12.25 11.95 12.04 37,539
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
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
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
10/24/2014 12.48 12.48 12.29 12.33 4,956
10/23/2014 12.62 12.79 12.3 12.45 6,811
10/22/2014 12.52 12.81 12.4905 12.5 2,908
10/21/2014 12.49 12.63 12.4 12.63 6,368
10/20/2014 12.71 12.74 11.99 12.6 16,171
10/17/2014 12.05 12.8 11.9 12.61 9,469
10/16/2014 11.83 11.89 11.83 11.86 3,286
10/15/2014 11.89 12.03 11.8 11.8 5,961
10/14/2014 12.03 12.3 11.84 11.84 6,252
10/13/2014 11.88 12.16 11.83 12.06 8,693
10/10/2014 11.94 12.23 11.8 11.84 10,044
10/09/2014 12.11 12.21 11.8 11.85 11,701
10/08/2014 12.27 12.31 11.85 12.1499 16,351
10/07/2014 12.66 12.66 12.2601 12.31 8,950
10/06/2014 12.87 12.87 12.67 12.67 1,055
10/03/2014 12.65 12.79 12.51 12.72 8,510
10/02/2014 12.6 12.79 12.5 12.63 6,200
10/01/2014 12.56 12.79 12.56 12.75 18,165
09/30/2014 12.39 12.75 12.28 12.56 11,640
09/29/2014 12.39 12.49 12.35 12.38 2,626
09/26/2014 12.403 12.58 12.35 12.48 10,332
09/25/2014 12.33 12.6 12.33 12.4 2,651
09/24/2014 12.44 12.58 12.28 12.28 10,599
09/23/2014 12.53 12.58 12.35 12.5 10,764
09/22/2014 12.36 12.58 12.23 12.44 10,894
09/19/2014 12.26 12.6 12.09 12.6 11,302
09/18/2014 12.1 12.4799 12.1 12.45 5,470
09/17/2014 12.05 12.1 12.01 12.05 1,928
09/16/2014 12.03 12.05 11.86 12.04 9,816
09/15/2014 12.02 12.04 11.87 12.01 9,333
09/12/2014 12 12.02 11.92 11.9352 1,590
09/11/2014 11.85 12.05 11.85 11.99 7,938
09/10/2014 11.98 11.99 11.8 11.85 6,881
09/09/2014 12.15 12.15 11.76 11.8 12,161
09/08/2014 11.99 12.23 11.8999 12.01 18,510
09/05/2014 12.16 12.18 11.85 11.85 24,488
09/04/2014 12.35 12.35 12.15 12.25 15,861
09/03/2014 12.6 12.6 12.2601 12.4095 15,414
09/02/2014 12.61 12.63 12.29 12.52 8,543
08/29/2014 12.56 12.64 12.39 12.63 3,838
08/28/2014 12.16 12.57 12.16 12.49 9,077
08/27/2014 12.4 12.57 12.27 12.37 8,292
08/26/2014 12.18 12.72 12.18 12.45 8,682
08/25/2014 12.2 12.32 11.91 12.24 5,113
08/22/2014 12.24 12.25 11.93 12.17 9,788
08/21/2014 12 12.25 11.85 12.25 8,336
08/20/2014 12 12.08 11.89 12.07 7,232
08/19/2014 11.8 12.02 11.76 12.0075 7,417
08/18/2014 11.89 11.994 11.7501 11.83 6,587
08/15/2014 12.04 12.45 11.99 12 11,716
08/14/2014 12.43 12.61 12.12 12.12 6,226
08/13/2014 12.48 12.6799 12.43 12.43 7,871
08/12/2014 12.2 12.47 12 12.46 13,501
08/11/2014 12.3 12.4 12.0901 12.18 18,012
08/08/2014 12.03 12.28 11.99 12.2799 4,638
08/07/2014 12.41 12.41 11.83 12.19 13,845
08/06/2014 11.9 12.33 11.75 12.1 26,874
08/05/2014 11.96 12.04 11.89 12.01 17,716
08/04/2014 11.9 12 11.821 11.91 13,893
08/01/2014 11.8 11.9 11.78 11.9 6,054
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
*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?