Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Monarch Casino (NQ: MCRI )

66.97 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
May 31, 2013 14.01 14.14 13.82 14.11 47,515 -0.05(-0.32%)
May 30, 2013 14.06 14.18 13.96 14.15 33,525 +0.05(+0.32%)
May 29, 2013 14.11 14.18 13.79 14.11 48,771 -0.04(-0.26%)
May 28, 2013 13.90 14.18 13.80 14.14 91,065 +0.34(+2.45%)
May 24, 2013 13.78 13.82 13.52 13.80 0 +0.16(+1.14%)
May 23, 2013 13.54 13.82 13.51 13.65 0 +0.08(+0.61%)
May 22, 2013 13.96 14.19 13.37 13.57 0 -0.46(-3.26%)
May 21, 2013 13.91 14.10 13.73 14.02 0 -0.02(-0.13%)
May 20, 2013 14.48 14.48 13.66 14.04 0 -0.01(-0.07%)
May 17, 2013 14.04 14.29 13.84 14.05 0 +0.14(+0.99%)
May 16, 2013 13.72 14.25 13.71 13.91 90,735 +0.38(+2.77%)
May 15, 2013 12.94 13.86 12.94 13.54 0 +1.10(+8.83%)
May 13, 2013 12.62 12.77 12.16 12.44 0 -0.33(-2.58%)
May 10, 2013 13.18 13.23 12.65 12.77 0 -0.37(-2.79%)
May 09, 2013 13.03 13.24 12.92 13.14 0 +0.00(+0.00%)
May 08, 2013 13.14 13.19 12.93 13.14 0 -0.02(-0.14%)
May 07, 2013 12.82 13.22 12.58 13.15 0 +0.36(+2.79%)
May 06, 2013 12.80 13.36 12.52 12.80 0 +0.38(+3.02%)
May 03, 2013 12.16 12.55 11.99 12.42 0 +0.41(+3.43%)
May 02, 2013 11.59 12.02 11.17 12.01 0 +0.57(+4.96%)
May 01, 2013 11.84 11.90 11.23 11.44 60,058 -0.34(-2.87%)
Apr 30, 2013 11.22 11.89 11.22 11.78 0 +0.61(+5.49%)
Apr 29, 2013 10.09 11.18 10.09 11.17 171,035 +1.19(+11.93%)
Apr 26, 2013 9.758 10.02 9.557 9.978 371,773 +0.42(+4.41%)
Apr 25, 2013 9.062 9.749 9.062 9.557 0 +0.55(+6.10%)
Apr 24, 2013 8.925 9.053 8.925 9.007 10,716 +0.07(+0.82%)
Apr 23, 2013 8.989 9.145 8.925 8.934 7,462 +0.01(+0.10%)
Apr 22, 2013 9.154 9.181 8.916 8.925 27,604 -0.16(-1.71%)
Apr 19, 2013 8.852 9.181 8.852 9.081 22,915 +0.16(+1.85%)
Apr 18, 2013 8.834 8.925 8.688 8.916 43,989 +0.20(+2.31%)
Apr 17, 2013 8.568 8.888 8.568 8.715 57,161 -0.04(-0.42%)
Apr 16, 2013 8.779 8.866 8.687 8.751 32,284 +0.05(+0.53%)
Apr 15, 2013 8.769 8.769 8.504 8.705 48,345 -0.23(-2.56%)
Apr 12, 2013 9.126 9.126 8.879 8.934 4,098 -0.10(-1.11%)
Apr 11, 2013 9.044 9.126 8.907 9.035 11,558 -0.07(-0.80%)
Apr 10, 2013 9.053 9.300 9.053 9.108 15,355 +0.06(+0.71%)
Apr 09, 2013 9.072 9.154 8.989 9.044 8,374 -0.10(-1.10%)
Apr 08, 2013 8.998 9.328 8.971 9.145 37,875 +0.11(+1.22%)
Apr 05, 2013 8.742 9.602 8.696 9.035 64,544 +0.14(+1.54%)
Apr 04, 2013 8.705 9.044 8.696 8.898 24,399 +0.13(+1.46%)
Apr 03, 2013 8.769 8.916 8.678 8.769 42,646 +0.05(+0.52%)
Apr 02, 2013 8.650 8.953 8.650 8.724 25,840 +0.07(+0.85%)
Apr 01, 2013 8.861 8.971 8.650 8.650 13,648 -0.26(-2.88%)
Mar 28, 2013 8.852 9.062 8.788 8.907 24,467 +0.12(+1.35%)
Mar 27, 2013 8.715 8.953 8.696 8.788 25,827 -0.05(-0.52%)
Mar 26, 2013 8.916 8.916 8.751 8.834 11,538 +0.00(+0.00%)
Mar 25, 2013 8.779 8.980 8.779 8.834 10,988 +0.09(+1.05%)
Mar 22, 2013 8.751 8.925 8.650 8.742 33,347 -0.01(-0.10%)
Mar 21, 2013 8.861 8.925 8.751 8.751 11,474 -0.11(-1.24%)
Mar 20, 2013 8.806 9.044 8.678 8.861 22,600 +0.05(+0.62%)
Mar 19, 2013 8.861 8.861 8.788 8.806 5,666 -0.05(-0.62%)
Mar 18, 2013 8.623 9.078 8.623 8.861 11,171 +0.07(+0.83%)
Mar 15, 2013 8.852 8.852 8.513 8.788 55,699 -0.05(-0.52%)
Mar 14, 2013 8.971 8.971 8.714 8.834 17,318 -0.08(-0.92%)
Mar 13, 2013 8.733 8.943 8.733 8.916 4,116 +0.05(+0.62%)
Mar 12, 2013 8.788 8.925 8.742 8.861 54,765 +0.05(+0.52%)
Mar 11, 2013 8.861 8.898 8.788 8.815 5,772 -0.10(-1.13%)
Mar 08, 2013 8.962 8.971 8.907 8.916 12,303 -0.02(-0.20%)
Mar 07, 2013 8.843 8.962 8.797 8.934 6,871 +0.17(+1.99%)
Mar 06, 2013 8.824 8.953 8.676 8.760 3,641 +0.06(+0.74%)
Mar 05, 2013 8.769 8.811 8.586 8.696 19,607 -0.03(-0.31%)
Mar 04, 2013 8.019 8.962 8.019 8.724 66,447 -0.07(-0.83%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.