Italia markets open in 4 hours 23 minutes

Monarch Casino & Resort, Inc. (MCRI)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
66,55-0,75 (-1,11%)
Alla chiusura: 04:00PM EDT
66,55 0,00 (0,00%)
Dopo ore: 04:01PM EDT
Periodo di tempo:
20 mag 2023 - 20 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 mag 202467,1967,5066,5166,5566,55118.100
17 mag 202467,4267,4266,9567,3067,3073.900
16 mag 202467,3067,5067,0467,0467,0487.800
15 mag 202467,3767,9167,0067,6067,60132.400
14 mag 202467,9167,9466,6067,1167,11156.400
13 mag 202468,0668,2366,6467,2667,26211.100
10 mag 202468,8569,0567,5667,7367,73162.100
09 mag 202468,7369,3068,5168,9068,9083.600
08 mag 202468,4969,3568,4968,7768,7795.800
07 mag 202468,9769,1968,6968,9468,94112.500
06 mag 202469,3969,6168,4968,6068,6056.900
03 mag 202468,8469,4667,8669,0169,01114.000
02 mag 202468,7268,8267,5068,1568,1597.400
01 mag 202467,8269,4567,5068,4768,47105.700
30 apr 202468,5168,6567,6067,7767,77114.600
29 apr 202468,1969,2467,7969,0369,0392.300
26 apr 202468,2768,7867,3468,0768,0790.200
25 apr 202468,4768,9468,1168,5568,5567.100
24 apr 202468,9969,7568,8668,9268,9257.000
23 apr 202468,7570,0268,1469,4569,4599.500
22 apr 202467,3469,5167,3468,3168,31219.500
19 apr 202466,3067,8366,3067,3467,3493.800
18 apr 202467,3367,3364,5066,5466,54203.500
17 apr 202470,7071,7269,2269,5769,57106.800
16 apr 202470,0570,5669,3270,3970,3972.200
15 apr 202470,7071,4070,5170,5570,5573.400
12 apr 202471,7271,7670,5670,5670,5651.100
11 apr 202471,9272,3271,7572,2372,2373.200
10 apr 202472,0872,3871,0971,7871,7890.800
09 apr 202472,5573,2872,2873,1973,1949.400
08 apr 202472,6072,8571,5972,2172,2160.300
05 apr 202472,2272,6171,8172,1972,19109.500
04 apr 202473,8874,0772,1872,2872,2878.100
03 apr 202472,6673,7272,6673,2973,2968.200
02 apr 202473,5173,6772,6873,0573,05102.400
01 apr 202475,4075,4073,9674,1274,1290.000
28 mar 202474,5075,3874,2074,9974,9997.000
27 mar 202473,9374,2873,5974,1774,1767.200
26 mar 202472,8774,1172,8774,0074,00124.600
25 mar 202473,4073,4272,3872,4672,4654.000
22 mar 202473,5373,5372,6073,2073,2058.500
21 mar 202472,1473,2572,0973,1673,1680.400
20 mar 202470,4971,9569,6771,8171,8171.800
19 mar 202470,4871,1970,3970,7670,76178.600
18 mar 202470,8171,1970,3070,4870,48109.700
15 mar 202470,9271,8970,4270,8870,881.200.600
14 mar 202471,7971,8871,0071,3371,33151.200
13 mar 202471,2072,5771,0172,1272,12152.800
12 mar 202471,2771,7170,6771,0771,07174.700
11 mar 202469,7372,0469,7370,9270,92231.000
08 mar 202470,4170,5969,0469,3969,3974.200
07 mar 202469,7170,0569,4269,9669,9661.600
06 mar 202469,6469,8469,0669,2469,2461.700
05 mar 202468,7469,2668,4469,0169,01117.000
04 mar 202468,7669,3268,1468,7768,77133.000
01 mar 202470,5070,5067,8068,6268,62150.600
29 feb 202469,0070,4268,4870,3570,35149.400
29 feb 20240.3 Dividendo
28 feb 202468,0969,9168,0969,2268,92124.800
27 feb 202468,5368,8568,1768,6168,31106.100
26 feb 202468,7469,1068,2468,2567,95106.600
23 feb 202469,0369,8468,7669,0968,79109.200
22 feb 202468,8868,9268,1668,7368,43196.300
21 feb 202467,3868,9367,2868,5468,24191.400
20 feb 202467,3368,3267,2867,7967,50145.100
16 feb 202468,8469,0567,9068,0367,74108.700
15 feb 202468,5069,2768,0069,0068,70170.100
14 feb 202468,9569,5468,2769,0468,7499.300
13 feb 202468,7569,7068,0068,6068,3096.800
12 feb 202470,2070,8869,7470,2669,9699.300
09 feb 202470,9471,1069,9670,5270,21127.600
08 feb 202469,5670,8669,5070,8070,49106.400
07 feb 202469,0969,6068,6969,1968,8941.700
06 feb 202468,4169,5867,9469,1168,8147.600
05 feb 202468,7169,1068,0068,8668,5670.700
02 feb 202468,8169,5868,6969,4169,1194.500
01 feb 202469,4669,5368,2669,4769,17100.800
31 gen 202469,5670,6068,5368,9368,63131.500
30 gen 202469,1169,9268,9169,4469,1486.100
29 gen 202469,4369,5968,7069,5669,2666.300
26 gen 202469,4669,5368,6669,2168,9199.200
25 gen 202470,0070,0068,1669,0068,7090.200
24 gen 202469,9070,0068,4268,8168,5187.300
23 gen 202469,2069,5367,8969,0968,79117.600
22 gen 202468,5668,8668,0468,5268,2287.700
19 gen 202467,5568,1566,6068,0367,7484.700
18 gen 202466,2667,4766,2667,3167,0268.300
17 gen 202466,5067,1865,9666,2565,9678.100
16 gen 202465,7367,1065,6566,7766,48107.900
12 gen 202467,5768,2965,9766,2565,9648.700
11 gen 202466,0567,1065,0866,7966,5097.600
10 gen 202465,5766,2965,3066,0065,7178.500
09 gen 202465,1465,8764,9165,7665,4762.200
08 gen 202465,4066,1465,3565,8565,5665.700
05 gen 202465,4966,1164,9165,1264,8490.200
04 gen 202466,8167,0465,8466,6466,3589.500
03 gen 202468,3168,5866,6366,6366,3464.300
02 gen 202469,3369,6168,0068,6768,37159.600
29 dic 202369,7969,7968,8469,1568,8547.100
28 dic 202369,6769,7469,2269,6269,3245.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...