Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Wednesday, February 10, 2010, 10:05AM ET - U.S. Markets close in 5 hours and 55 minutes. Dow Down 0.34% Nasdaq Down 0.32%
Monarch Casino & Resort Inc. (MCRI)At 9:35AM ET: 6.93  Up 0.01 (0.14%)  
MORE ON MCRI
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
9-Feb-106.667.086.666.9226,3006.92
8-Feb-106.636.746.516.5632,8006.56
5-Feb-106.506.816.506.8125,2006.81
4-Feb-106.886.906.516.5140,9006.51
3-Feb-107.007.186.836.9625,7006.96
2-Feb-106.957.166.837.0234,0007.02
1-Feb-107.167.306.926.9729,1006.97
29-Jan-107.127.327.097.1531,8007.15
28-Jan-107.137.337.067.0726,7007.07
27-Jan-107.077.187.067.0927,3007.09
26-Jan-107.397.437.067.0623,1007.06
25-Jan-107.477.697.387.4229,8007.42
22-Jan-107.717.857.457.4746,0007.47
21-Jan-107.787.847.707.7543,5007.75
20-Jan-107.597.997.597.7632,3007.76
19-Jan-107.638.067.638.0243,7008.02
15-Jan-107.827.877.617.6437,9007.64
14-Jan-107.717.877.687.7927,2007.79
13-Jan-107.618.027.547.7150,2007.71
12-Jan-107.808.027.547.6049,0007.60
11-Jan-108.078.107.827.8616,4007.86
8-Jan-108.208.207.938.0053,5008.00
7-Jan-108.198.267.798.2564,8008.25
6-Jan-108.248.448.058.1631,4008.16
5-Jan-108.498.748.118.2869,8008.28
4-Jan-108.168.508.058.5032,6008.50
31-Dec-098.178.208.078.1011,5008.10
30-Dec-097.948.167.768.1615,1008.16
29-Dec-097.958.007.607.9520,8007.95
28-Dec-098.088.107.827.9125,9007.91
24-Dec-097.998.107.928.0429,0008.04
23-Dec-097.707.997.687.9525,9007.95
22-Dec-097.727.807.657.6916,7007.69
21-Dec-097.537.747.267.7151,8007.71
18-Dec-097.627.757.417.50274,3007.50
17-Dec-097.447.627.407.5331,8007.53
16-Dec-097.697.697.427.5225,2007.52
15-Dec-097.627.837.427.6334,4007.63
14-Dec-097.677.857.437.6765,4007.67
11-Dec-097.427.637.387.6034,3007.60
10-Dec-097.197.377.117.3653,3007.36
9-Dec-097.217.247.107.1557,8007.15
8-Dec-097.257.417.167.2233,5007.22
7-Dec-097.867.867.427.4959,0007.49
4-Dec-097.847.907.577.8827,3007.88
3-Dec-097.907.907.627.6619,8007.66
2-Dec-097.718.007.717.8513,5007.85
1-Dec-097.557.817.457.6819,6007.68
30-Nov-097.617.777.287.4849,6007.48
27-Nov-097.677.807.587.6020,8007.60
25-Nov-098.018.117.907.9323,9007.93
24-Nov-097.968.007.427.9564,5007.95
23-Nov-098.048.157.938.00147,1008.00
20-Nov-097.438.267.437.97256,4007.97
19-Nov-096.927.686.917.51173,7007.51
18-Nov-096.687.106.686.96107,2006.96
17-Nov-096.647.006.586.66120,5006.66
16-Nov-096.596.686.526.6553,1006.65
13-Nov-096.506.526.436.5058,1006.50
12-Nov-096.546.606.456.4856,6006.48
11-Nov-096.556.556.376.53196,6006.53
10-Nov-096.466.526.256.4796,2006.47
9-Nov-096.426.586.426.4978,9006.49
6-Nov-096.356.446.306.3637,4006.36
5-Nov-096.326.566.326.4168,1006.41
4-Nov-096.406.746.226.2956,5006.29
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions