Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Monarch Casino (NQ: MCRI )

69.01 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2010 11.24 11.29 10.66 10.70 53,949 -0.49(-4.35%)
Apr 29, 2010 11.05 11.27 10.96 11.19 54,599 +0.11(+1.00%)
Apr 28, 2010 10.77 11.10 10.62 11.08 103,938 +0.56(+5.33%)
Apr 27, 2010 10.81 10.90 10.17 10.52 63,860 -0.38(-3.46%)
Apr 26, 2010 10.77 11.11 10.77 10.90 34,920 +0.15(+1.37%)
Apr 23, 2010 10.16 11.01 10.16 10.75 71,686 +0.49(+4.75%)
Apr 22, 2010 9.804 10.56 9.804 10.26 101,630 +0.92(+9.84%)
Apr 21, 2010 8.994 9.463 8.893 9.344 67,641 +0.31(+3.46%)
Apr 20, 2010 8.590 9.031 8.590 9.031 23,755 +0.45(+5.25%)
Apr 19, 2010 8.599 8.819 8.534 8.580 41,817 -0.06(-0.64%)
Apr 16, 2010 8.755 8.930 8.580 8.636 57,755 -0.12(-1.37%)
Apr 15, 2010 8.930 8.930 8.700 8.755 28,709 -0.16(-1.75%)
Apr 14, 2010 8.718 8.948 8.663 8.911 29,915 +0.34(+3.97%)
Apr 13, 2010 8.488 8.691 8.488 8.571 10,071 +0.05(+0.54%)
Apr 12, 2010 8.507 8.636 8.350 8.525 13,221 -0.04(-0.43%)
Apr 09, 2010 8.415 8.709 8.139 8.562 41,105 +0.15(+1.75%)
Apr 08, 2010 8.194 8.562 8.093 8.415 25,685 +0.11(+1.33%)
Apr 07, 2010 8.213 8.433 8.167 8.304 24,555 +0.06(+0.67%)
Apr 06, 2010 8.295 8.543 8.075 8.249 19,924 -0.07(-0.88%)
Apr 05, 2010 8.084 8.454 8.084 8.323 27,171 +0.25(+3.08%)
Apr 01, 2010 7.927 8.075 8.075 8.075 22,182 +0.26(+3.29%)
Mar 31, 2010 8.093 8.213 7.817 7.817 25,252 -0.33(-4.06%)
Mar 30, 2010 8.185 8.268 8.102 8.148 15,731 +0.00(+0.00%)
Mar 29, 2010 8.571 8.571 8.029 8.148 52,289 -0.38(-4.42%)
Mar 26, 2010 8.479 8.819 8.479 8.525 36,440 +0.06(+0.65%)
Mar 25, 2010 8.553 8.801 8.433 8.470 37,010 -0.04(-0.43%)
Mar 24, 2010 8.608 8.672 8.507 8.507 22,058 -0.11(-1.28%)
Mar 23, 2010 8.525 8.700 8.443 8.617 35,276 +0.14(+1.63%)
Mar 22, 2010 7.909 8.498 7.652 8.479 41,874 +0.53(+6.71%)
Mar 19, 2010 7.771 7.955 7.615 7.946 111,745 +0.24(+3.10%)
Mar 18, 2010 7.569 7.881 7.569 7.707 25,914 +0.16(+2.07%)
Mar 17, 2010 7.311 7.587 7.311 7.550 162,469 +0.28(+3.79%)
Mar 16, 2010 7.265 7.311 7.081 7.274 24,835 -0.01(-0.13%)
Mar 15, 2010 7.256 7.348 7.173 7.284 101,900 -0.05(-0.63%)
Mar 12, 2010 7.578 7.578 7.247 7.330 30,038 -0.02(-0.25%)
Mar 11, 2010 7.504 7.615 7.256 7.348 71,233 -0.24(-3.15%)
Mar 10, 2010 7.670 7.845 7.274 7.587 57,916 -0.10(-1.32%)
Mar 09, 2010 7.688 7.826 7.587 7.688 60,217 -0.06(-0.71%)
Mar 08, 2010 7.707 7.872 7.670 7.743 24,789 +0.07(+0.96%)
Mar 05, 2010 7.320 7.753 7.201 7.670 51,872 +0.37(+5.04%)
Mar 04, 2010 7.173 7.376 7.173 7.302 43,619 +0.13(+1.79%)
Mar 03, 2010 7.127 7.238 7.026 7.173 42,512 +0.07(+1.04%)
Mar 02, 2010 6.999 7.100 6.916 7.100 42,600 +0.22(+3.21%)
Mar 01, 2010 7.035 7.035 6.833 6.879 57,401 +0.03(+0.40%)
Feb 26, 2010 6.741 7.109 6.723 6.851 52,892 +0.12(+1.78%)
Feb 25, 2010 6.713 6.787 6.585 6.732 15,663 -0.09(-1.35%)
Feb 24, 2010 6.888 6.897 6.695 6.824 19,740 -0.08(-1.20%)
Feb 23, 2010 6.805 6.971 6.741 6.907 28,784 +0.10(+1.49%)
Feb 22, 2010 6.631 6.925 6.576 6.805 20,010 +0.17(+2.64%)
Feb 19, 2010 6.438 6.658 6.438 6.631 15,041 +0.19(+3.00%)
Feb 18, 2010 6.539 6.539 6.382 6.438 40,140 -0.08(-1.27%)
Feb 17, 2010 6.557 6.649 6.465 6.520 62,558 +0.00(+0.00%)
Feb 16, 2010 6.594 6.704 6.309 6.520 60,736 -0.04(-0.56%)
Feb 12, 2010 6.208 6.557 6.557 6.557 40,232 +0.20(+3.18%)
Feb 11, 2010 6.143 6.355 6.134 6.355 28,957 +0.17(+2.83%)
Feb 10, 2010 6.336 6.373 6.125 6.180 10,972 -0.18(-2.89%)
Feb 09, 2010 6.125 6.511 6.125 6.364 28,537 +0.33(+5.49%)
Feb 08, 2010 6.097 6.198 5.987 6.033 35,582 -0.23(-3.67%)
Feb 05, 2010 5.978 6.263 5.978 6.263 27,336 +0.28(+4.61%)
Feb 04, 2010 6.327 6.342 5.987 5.987 44,389 -0.41(-6.47%)
Feb 03, 2010 6.438 6.603 6.281 6.401 27,870 -0.06(-0.85%)
Feb 02, 2010 6.392 6.585 6.282 6.456 36,907 +0.05(+0.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.