Mercados españoles cerrados

Monarch Casino & Resort, Inc. (MCRI)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
67,39+0,37 (+0,55%)
A partir del 02:44PM EDT. Mercado abierto.
Intervalo de fechas:
07 jun 2023 - 07 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 jun 202466,4767,4866,4767,3967,3948.311
06 jun 202466,6467,3666,5867,0267,0260.100
05 jun 202467,0667,4266,6367,0067,0063.100
04 jun 202467,2067,4266,8567,0567,05100.000
03 jun 202467,5167,7266,3667,3267,3294.200
31 may 202466,5567,1766,4166,9766,97163.600
31 may 20240.3 Dividendo
30 may 202466,0066,6265,5766,6066,3095.100
29 may 202464,9666,0064,9465,5165,21123.000
28 may 202466,2266,5565,3665,6365,33147.300
24 may 202465,4966,2765,2866,2265,9279.200
23 may 202465,4365,4364,5865,0964,80139.300
22 may 202467,0067,0064,9065,4265,13127.800
21 may 202466,5067,1166,1167,0266,72107.300
20 may 202467,1967,5066,5166,5566,25118.100
17 may 202467,4267,4266,9567,3067,0073.900
16 may 202467,3067,5067,0467,0466,7487.800
15 may 202467,3767,9167,0067,6067,30132.400
14 may 202467,9167,9466,6067,1166,81156.400
13 may 202468,0668,2366,6467,2666,96211.100
10 may 202468,8569,0567,5667,7367,42162.100
09 may 202468,7369,3068,5168,9068,5983.600
08 may 202468,4969,3568,4968,7768,4695.800
07 may 202468,9769,1968,6968,9468,63112.500
06 may 202469,3969,6168,4968,6068,2956.900
03 may 202468,8469,4667,8669,0168,70114.000
02 may 202468,7268,8267,5068,1567,8497.400
01 may 202467,8269,4567,5068,4768,16105.700
30 abr 202468,5168,6567,6067,7767,46114.600
29 abr 202468,1969,2467,7969,0368,7292.300
26 abr 202468,2768,7867,3468,0767,7690.200
25 abr 202468,4768,9468,1168,5568,2467.100
24 abr 202468,9969,7568,8668,9268,6157.000
23 abr 202468,7570,0268,1469,4569,1499.500
22 abr 202467,3469,5167,3468,3168,00219.500
19 abr 202466,3067,8366,3067,3467,0493.800
18 abr 202467,3367,3364,5066,5466,24203.500
17 abr 202470,7071,7269,2269,5769,26106.800
16 abr 202470,0570,5669,3270,3970,0772.200
15 abr 202470,7071,4070,5170,5570,2373.400
12 abr 202471,7271,7670,5670,5670,2451.100
11 abr 202471,9272,3271,7572,2371,9073.200
10 abr 202472,0872,3871,0971,7871,4690.800
09 abr 202472,5573,2872,2873,1972,8649.400
08 abr 202472,6072,8571,5972,2171,8860.300
05 abr 202472,2272,6171,8172,1971,86109.500
04 abr 202473,8874,0772,1872,2871,9578.100
03 abr 202472,6673,7272,6673,2972,9668.200
02 abr 202473,5173,6772,6873,0572,72102.400
01 abr 202475,4075,4073,9674,1273,7990.000
28 mar 202474,5075,3874,2074,9974,6597.000
27 mar 202473,9374,2873,5974,1773,8467.200
26 mar 202472,8774,1172,8774,0073,67124.600
25 mar 202473,4073,4272,3872,4672,1354.000
22 mar 202473,5373,5372,6073,2072,8758.500
21 mar 202472,1473,2572,0973,1672,8380.400
20 mar 202470,4971,9569,6771,8171,4971.800
19 mar 202470,4871,1970,3970,7670,44178.600
18 mar 202470,8171,1970,3070,4870,16109.700
15 mar 202470,9271,8970,4270,8870,561.200.600
14 mar 202471,7971,8871,0071,3371,01151.200
13 mar 202471,2072,5771,0172,1271,80152.800
12 mar 202471,2771,7170,6771,0770,75174.700
11 mar 202469,7372,0469,7370,9270,60231.000
08 mar 202470,4170,5969,0469,3969,0874.200
07 mar 202469,7170,0569,4269,9669,6461.600
06 mar 202469,6469,8469,0669,2468,9361.700
05 mar 202468,7469,2668,4469,0168,70117.000
04 mar 202468,7669,3268,1468,7768,46133.000
01 mar 202470,5070,5067,8068,6268,31150.600
29 feb 202469,0070,4268,4870,3570,03149.400
29 feb 20240.3 Dividendo
28 feb 202468,0969,9168,0969,2268,61124.800
27 feb 202468,5368,8568,1768,6168,00106.100
26 feb 202468,7469,1068,2468,2567,65106.600
23 feb 202469,0369,8468,7669,0968,48109.200
22 feb 202468,8868,9268,1668,7368,12196.300
21 feb 202467,3868,9367,2868,5467,94191.400
20 feb 202467,3368,3267,2867,7967,19145.100
16 feb 202468,8469,0567,9068,0367,43108.700
15 feb 202468,5069,2768,0069,0068,39170.100
14 feb 202468,9569,5468,2769,0468,4399.300
13 feb 202468,7569,7068,0068,6068,0096.800
12 feb 202470,2070,8869,7470,2669,6499.300
09 feb 202470,9471,1069,9670,5269,90127.600
08 feb 202469,5670,8669,5070,8070,18106.400
07 feb 202469,0969,6068,6969,1968,5841.700
06 feb 202468,4169,5867,9469,1168,5047.600
05 feb 202468,7169,1068,0068,8668,2570.700
02 feb 202468,8169,5868,6969,4168,8094.500
01 feb 202469,4669,5368,2669,4768,86100.800
31 ene 202469,5670,6068,5368,9368,32131.500
30 ene 202469,1169,9268,9169,4468,8386.100
29 ene 202469,4369,5968,7069,5668,9566.300
26 ene 202469,4669,5368,6669,2168,6099.200
25 ene 202470,0070,0068,1669,0068,3990.200
24 ene 202469,9070,0068,4268,8168,2087.300
23 ene 202469,2069,5367,8969,0968,48117.600
22 ene 202468,5668,8668,0468,5267,9287.700
19 ene 202467,5568,1566,6068,0367,4384.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...