Monarch Casino & Resort Price:
15.35 for May 17, 2013Monarch Casino & Resort Historical Price Data
Pro Data Export
Dates:
to
There is no data for the selected date range.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 17, 2013 | 15.34 | 15.61 | 15.12 | 15.35 | 85418.00 |
| May 16, 2013 | 14.99 | 15.57 | 14.98 | 15.20 | 62628.00 |
| May 15, 2013 | 14.14 | 15.14 | 14.14 | 14.79 | 150384.0 |
| May 14, 2013 | 13.66 | 14.34 | 13.51 | 14.24 | 85588.00 |
| May 13, 2013 | 13.79 | 13.95 | 13.28 | 13.59 | 74354.00 |
| May 10, 2013 | 14.40 | 14.45 | 13.82 | 13.95 | 53056.00 |
| May 9, 2013 | 14.23 | 14.46 | 14.11 | 14.35 | 56566.00 |
| May 8, 2013 | 14.35 | 14.41 | 14.13 | 14.35 | 68027.00 |
| May 7, 2013 | 14.00 | 14.44 | 13.74 | 14.37 | 34553.00 |
| May 6, 2013 | 13.98 | 14.60 | 13.68 | 13.98 | 151626.0 |
| May 3, 2013 | 13.28 | 13.71 | 13.10 | 13.57 | 66695.00 |
| May 2, 2013 | 12.66 | 13.13 | 12.20 | 13.12 | 56097.00 |
| May 1, 2013 | 12.93 | 13.00 | 12.27 | 12.50 | 51331.00 |
| April 30, 2013 | 12.26 | 12.99 | 12.26 | 12.87 | 134385.0 |
| April 29, 2013 | 11.02 | 12.21 | 11.02 | 12.20 | 156037.0 |
| April 26, 2013 | 10.66 | 10.96 | 10.38 | 10.90 | 340319.0 |
| April 25, 2013 | 9.90 | 10.65 | 9.90 | 10.44 | 450961.0 |
| April 24, 2013 | 9.75 | 9.89 | 9.75 | 9.84 | 9685.00 |
| April 23, 2013 | 9.82 | 9.99 | 9.75 | 9.76 | 6831.00 |
| April 22, 2013 | 10.00 | 10.03 | 9.68 | 9.75 | 25269.00 |
| April 19, 2013 | 9.67 | 10.03 | 9.67 | 9.92 | 20977.00 |
| April 18, 2013 | 9.65 | 9.75 | 9.491 | 9.74 | 40268.00 |
| April 17, 2013 | 9.46 | 9.71 | 9.36 | 9.52 | 52325.00 |
| April 16, 2013 | 9.59 | 9.685 | 9.49 | 9.56 | 29553.00 |
| April 15, 2013 | 9.58 | 9.58 | 9.29 | 9.51 | 44255.00 |
About Price
The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.
Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.
Learn More
MCRI Price Benchmarks
| Companies | |
|---|---|
| Ameristar Casinos | 26.44 |
| Nevada Gold & Casinos | 1.10 |
| Melco Crown Entertainment | 24.01 |
MCRI Price Range, Past 5 Years
| Minimum | 3.800 | Mar 6 2009 |
| Maximum | 15.35 | May 17 2013 |
| Average | 9.843 |
