Mercado fechado

Monarch Casino & Resort, Inc. (MCRI)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
67,30+0,26 (+0,39%)
No fechamento: 04:00PM EDT
67,30 0,00 (0,00%)
Pós-fechamento: 04:02PM EDT
Período:
18 de mai. de 2023 - 18 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
17 de mai. de 202467,4267,4266,9567,3067,3073.900
16 de mai. de 202467,3067,5067,0467,0467,0487.800
15 de mai. de 202467,3767,9167,0067,6067,60132.400
14 de mai. de 202467,9167,9466,6067,1167,11156.400
13 de mai. de 202468,0668,2366,6467,2667,26211.100
10 de mai. de 202468,8569,0567,5667,7367,73162.100
09 de mai. de 202468,7369,3068,5168,9068,9083.600
08 de mai. de 202468,4969,3568,4968,7768,7795.800
07 de mai. de 202468,9769,1968,6968,9468,94112.500
06 de mai. de 202469,3969,6168,4968,6068,6056.900
03 de mai. de 202468,8469,4667,8669,0169,01114.000
02 de mai. de 202468,7268,8267,5068,1568,1597.400
01 de mai. de 202467,8269,4567,5068,4768,47105.700
30 de abr. de 202468,5168,6567,6067,7767,77114.600
29 de abr. de 202468,1969,2467,7969,0369,0392.300
26 de abr. de 202468,2768,7867,3468,0768,0790.200
25 de abr. de 202468,4768,9468,1168,5568,5567.100
24 de abr. de 202468,9969,7568,8668,9268,9257.000
23 de abr. de 202468,7570,0268,1469,4569,4599.500
22 de abr. de 202467,3469,5167,3468,3168,31219.500
19 de abr. de 202466,3067,8366,3067,3467,3493.800
18 de abr. de 202467,3367,3364,5066,5466,54203.500
17 de abr. de 202470,7071,7269,2269,5769,57106.800
16 de abr. de 202470,0570,5669,3270,3970,3972.200
15 de abr. de 202470,7071,4070,5170,5570,5573.400
12 de abr. de 202471,7271,7670,5670,5670,5651.100
11 de abr. de 202471,9272,3271,7572,2372,2373.200
10 de abr. de 202472,0872,3871,0971,7871,7890.800
09 de abr. de 202472,5573,2872,2873,1973,1949.400
08 de abr. de 202472,6072,8571,5972,2172,2160.300
05 de abr. de 202472,2272,6171,8172,1972,19109.500
04 de abr. de 202473,8874,0772,1872,2872,2878.100
03 de abr. de 202472,6673,7272,6673,2973,2968.200
02 de abr. de 202473,5173,6772,6873,0573,05102.400
01 de abr. de 202475,4075,4073,9674,1274,1290.000
28 de mar. de 202474,5075,3874,2074,9974,9997.000
27 de mar. de 202473,9374,2873,5974,1774,1767.200
26 de mar. de 202472,8774,1172,8774,0074,00124.600
25 de mar. de 202473,4073,4272,3872,4672,4654.000
22 de mar. de 202473,5373,5372,6073,2073,2058.500
21 de mar. de 202472,1473,2572,0973,1673,1680.400
20 de mar. de 202470,4971,9569,6771,8171,8171.800
19 de mar. de 202470,4871,1970,3970,7670,76178.600
18 de mar. de 202470,8171,1970,3070,4870,48109.700
15 de mar. de 202470,9271,8970,4270,8870,881.200.600
14 de mar. de 202471,7971,8871,0071,3371,33151.200
13 de mar. de 202471,2072,5771,0172,1272,12152.800
12 de mar. de 202471,2771,7170,6771,0771,07174.700
11 de mar. de 202469,7372,0469,7370,9270,92231.000
08 de mar. de 202470,4170,5969,0469,3969,3974.200
07 de mar. de 202469,7170,0569,4269,9669,9661.600
06 de mar. de 202469,6469,8469,0669,2469,2461.700
05 de mar. de 202468,7469,2668,4469,0169,01117.000
04 de mar. de 202468,7669,3268,1468,7768,77133.000
01 de mar. de 202470,5070,5067,8068,6268,62150.600
29 de fev. de 202469,0070,4268,4870,3570,35149.400
29 de fev. de 20240.3 Dividendo
28 de fev. de 202468,0969,9168,0969,2268,92124.800
27 de fev. de 202468,5368,8568,1768,6168,31106.100
26 de fev. de 202468,7469,1068,2468,2567,95106.600
23 de fev. de 202469,0369,8468,7669,0968,79109.200
22 de fev. de 202468,8868,9268,1668,7368,43196.300
21 de fev. de 202467,3868,9367,2868,5468,24191.400
20 de fev. de 202467,3368,3267,2867,7967,50145.100
16 de fev. de 202468,8469,0567,9068,0367,74108.700
15 de fev. de 202468,5069,2768,0069,0068,70170.100
14 de fev. de 202468,9569,5468,2769,0468,7499.300
13 de fev. de 202468,7569,7068,0068,6068,3096.800
12 de fev. de 202470,2070,8869,7470,2669,9699.300
09 de fev. de 202470,9471,1069,9670,5270,21127.600
08 de fev. de 202469,5670,8669,5070,8070,49106.400
07 de fev. de 202469,0969,6068,6969,1968,8941.700
06 de fev. de 202468,4169,5867,9469,1168,8147.600
05 de fev. de 202468,7169,1068,0068,8668,5670.700
02 de fev. de 202468,8169,5868,6969,4169,1194.500
01 de fev. de 202469,4669,5368,2669,4769,17100.800
31 de jan. de 202469,5670,6068,5368,9368,63131.500
30 de jan. de 202469,1169,9268,9169,4469,1486.100
29 de jan. de 202469,4369,5968,7069,5669,2666.300
26 de jan. de 202469,4669,5368,6669,2168,9199.200
25 de jan. de 202470,0070,0068,1669,0068,7090.200
24 de jan. de 202469,9070,0068,4268,8168,5187.300
23 de jan. de 202469,2069,5367,8969,0968,79117.600
22 de jan. de 202468,5668,8668,0468,5268,2287.700
19 de jan. de 202467,5568,1566,6068,0367,7484.700
18 de jan. de 202466,2667,4766,2667,3167,0268.300
17 de jan. de 202466,5067,1865,9666,2565,9678.100
16 de jan. de 202465,7367,1065,6566,7766,48107.900
12 de jan. de 202467,5768,2965,9766,2565,9648.700
11 de jan. de 202466,0567,1065,0866,7966,5097.600
10 de jan. de 202465,5766,2965,3066,0065,7178.500
09 de jan. de 202465,1465,8764,9165,7665,4762.200
08 de jan. de 202465,4066,1465,3565,8565,5665.700
05 de jan. de 202465,4966,1164,9165,1264,8490.200
04 de jan. de 202466,8167,0465,8466,6466,3589.500
03 de jan. de 202468,3168,5866,6366,6366,3464.300
02 de jan. de 202469,3369,6168,0068,6768,37159.600
29 de dez. de 202369,7969,7968,8469,1568,8547.100
28 de dez. de 202369,6769,7469,2269,6269,3245.100
27 de dez. de 202369,3569,4168,4269,3669,0645.400
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...