Hot Features
프리미엄
Monarch Casino and Resort Inc (MCRI)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 0.0239234449761 | 83.6 | 84.49 | 81.9 | 66271 | 83.29009353 | CS |
| 4 | 4.97 | 6.31913541004 | 78.65 | 84.49 | 77.93 | 79906 | 81.41045804 | CS |
| 12 | 8.26 | 10.9607218684 | 75.36 | 84.49 | 72.98 | 114100 | 77.49874456 | CS |
| 26 | 16.62 | 24.8059701493 | 67 | 84.49 | 64.58 | 122735 | 73.20761191 | CS |
| 52 | 18.9 | 29.2027194067 | 64.72 | 84.49 | 62.03 | 114938 | 71.26353577 | CS |
| 156 | 12.27 | 17.1969166083 | 71.35 | 94.26 | 54.01 | 98173 | 70.83822615 | CS |
| 260 | 39.09 | 87.7835167303 | 44.53 | 94.26 | 12.83 | 97845 | 61.80011578 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732232100 | 83.62 | 0.22 | 0.26 | 83.62 | 84.49 | 82.8 | 93727 |
| 1732145700 | 83.4 | 0.53 | 0.64 | 82.87 | 83.57 | 82.475 | 59237 |
| 1732059300 | 82.87 | -0.32 | -0.38 | 82.36 | 83.11 | 80.28 | 57563 |
| 1731972900 | 83.19 | 0.01 | 0.01 | 83.22 | 83.59 | 83.06 | 60761 |
| 1731713700 | 83.18 | -0.36 | -0.43 | 83.86 | 83.86 | 82.785 | 69109 |
| 1731627300 | 83.54 | 0.14 | 0.17 | 83.32 | 84.08 | 82.895 | 73241 |
| 1731540900 | 83.4 | 0.26 | 0.31 | 83.58 | 84.43 | 83.31 | 74379 |
| 1731454500 | 83.14 | -0.32 | -0.38 | 83.18 | 83.75 | 82.645 | 68120 |
| 1731368100 | 83.46 | 0.62 | 0.75 | 83.58 | 84.15 | 83.32 | 76774 |
| 1731108900 | 82.84 | 0.48 | 0.58 | 82.35 | 83.51 | 81.77 | 89538 |
| 1731022500 | 82.36 | -0.04 | -0.05 | 82.18 | 83.175 | 82.075 | 84726 |
| 1730936100 | 82.4 | 2.73 | 3.43 | 82 | 83.91 | 80.67 | 124533 |
| 1730849700 | 79.67 | 1.21 | 1.54 | 78.17 | 79.675 | 78.01 | 78623 |
| 1730763300 | 78.46 | 0.01 | 0.01 | 78.11 | 78.74 | 77.765 | 76744 |
| 1730500500 | 78.45 | -0.06 | -0.08 | 78.65 | 78.98 | 78.16 | 53654 |
| 1730414100 | 78.51 | -1.08 | -1.36 | 79.67 | 79.84 | 78.26 | 68066 |
| 1730327700 | 79.59 | -0.19 | -0.24 | 79.39 | 80.39 | 79.08 | 75258 |
| 1730241300 | 79.78 | 0.66 | 0.83 | 78.59 | 80.28 | 78.1 | 120927 |
| 1730154900 | 79.12 | 0.04 | 0.05 | 79.16 | 79.55 | 78.64 | 123279 |
| 1729895700 | 79.08 | 0.65 | 0.83 | 78.65 | 80.165 | 78.37 | 87575 |
| 1729809300 | 78.43 | 4.79 | 6.50 | 78.49 | 79.7 | 76.5 | 135874 |
| 1729722900 | 73.64 | -0.12 | -0.16 | 73.78 | 74.38 | 73.08 | 72227 |
| 1729636500 | 73.76 | -0.07 | -0.09 | 73.71 | 73.92 | 73.33 | 56970 |
| 1729550100 | 73.83 | -2.09 | -2.75 | 75.61 | 76 | 73.73 | 79392 |
| 1729290900 | 75.92 | -1.41 | -1.82 | 77.75 | 77.75 | 75.9 | 52543 |
| 1729204500 | 77.33 | -0.24 | -0.31 | 77.35 | 77.7 | 77.01 | 57828 |
| 1729118100 | 77.57 | 1.37 | 1.80 | 76.52 | 77.73 | 76.4 | 98977 |
| 1729031700 | 76.2 | 0.87 | 1.15 | 75.6 | 76.74 | 75.37 | 142702 |
| 1728945300 | 75.33 | -0.4 | -0.53 | 75.53 | 75.76 | 75.01 | 164108 |
| 1728686100 | 75.73 | 0.26 | 0.34 | 75.47 | 76.39 | 75.08 | 61954 |
| 1728599700 | 75.47 | -0.75 | -0.98 | 75.72 | 76.22 | 75.355 | 88366 |
| 1728513300 | 76.22 | -0.16 | -0.21 | 76.48 | 77.06 | 76.2 | 50931 |
| 1728426900 | 76.38 | -0.17 | -0.22 | 76.6 | 77.21 | 76.305 | 86166 |
| 1728340500 | 76.55 | -1.41 | -1.81 | 77.66 | 77.66 | 76.23 | 83077 |
| 1728081300 | 77.96 | 0.86 | 1.12 | 77.78 | 77.969 | 76.95 | 117758 |
| 1727994900 | 77.1 | -1.05 | -1.34 | 77.79 | 77.98 | 76.885 | 57441 |
| 1727908500 | 78.15 | 0.67 | 0.86 | 77.5 | 78.24 | 77.41 | 73830 |
| 1727822100 | 77.48 | -1.79 | -2.26 | 79.01 | 79.01 | 77.21 | 91136 |
| 1727735700 | 79.27 | 0.35 | 0.44 | 79.01 | 79.84 | 78.51 | 78194 |
| 1727476500 | 78.92 | -0.02 | -0.03 | 79.44 | 79.94 | 78.685 | 102323 |
| 1727390100 | 78.94 | 2.02 | 2.63 | 77.69 | 79.09 | 77.6 | 103758 |
| 1727303700 | 76.92 | -0.44 | -0.57 | 77.67 | 78.01 | 76.82 | 188996 |
| 1727217300 | 77.36 | 0.9 | 1.18 | 76.53 | 78 | 76.3 | 111483 |
| 1727130900 | 76.46 | 0.2 | 0.26 | 76.68 | 76.96 | 75.51 | 101359 |
| 1726871700 | 76.26 | -0.39 | -0.51 | 76.36 | 77.28 | 75.35 | 1349469 |
| 1726785300 | 76.65 | 0.19 | 0.25 | 77.74 | 77.89 | 75.87 | 139155 |
| 1726698900 | 76.46 | 0.25 | 0.33 | 75.98 | 78.16 | 75.27 | 141398 |
| 1726612500 | 76.21 | 1.23 | 1.64 | 75.45 | 76.845 | 75.37 | 160400 |
| 1726526100 | 74.98 | -0.38 | -0.50 | 75.75 | 75.95 | 74 | 210102 |
| 1726266900 | 75.36 | 0.52 | 0.69 | 74.96 | 75.86 | 73.845 | 90680 |
| 1726180500 | 74.84 | 0.52 | 0.70 | 74.84 | 75.21 | 74.37 | 51222 |
| 1726094100 | 74.32 | -0.5 | -0.67 | 74.33 | 74.54 | 72.98 | 73593 |
| 1726007700 | 74.82 | -0.77 | -1.02 | 75.37 | 75.37 | 74.16 | 66355 |
| 1725921300 | 75.59 | 0.37 | 0.49 | 75.22 | 76.55 | 74.85 | 103256 |
| 1725662100 | 75.22 | -0.21 | -0.28 | 75.56 | 75.86 | 74.7 | 58235 |
| 1725575700 | 75.43 | 0.16 | 0.21 | 75.65 | 75.99 | 74.72 | 88926 |
| 1725489300 | 75.27 | 0.53 | 0.71 | 74.57 | 76.2 | 74.57 | 188553 |
| 1725402900 | 74.74 | -1.18 | -1.55 | 75.09 | 76.11 | 74.47 | 101995 |
| 1725057300 | 75.92 | 0.54 | 0.72 | 75.36 | 76.02 | 74.88 | 75568 |
| 1724970900 | 75.38 | -0.18 | -0.24 | 75.66 | 77.47 | 75.145 | 101253 |
| 1724884500 | 75.56 | 1.38 | 1.86 | 74.4 | 75.56 | 73.66 | 105769 |
| 1724798100 | 74.18 | -0.35 | -0.47 | 74.41 | 74.53 | 73.875 | 39248 |
| 1724711700 | 74.53 | 0.29 | 0.39 | 74.99 | 75.23 | 74.3 | 94122 |
| 1724452500 | 74.24 | 1.07 | 1.46 | 73.73 | 74.83 | 73.3 | 135118 |
| 1724366100 | 73.17 | -2.19 | -2.91 | 75.19 | 75.195 | 72.18 | 250052 |
