Monarch Casino and Resort Inc【MCRI】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
주식
미국
NASDAQ
Monarch Casino and Resort Inc (MCRI)
Monarch Casino and Resort Inc (MCRI) 과거

Monarch Casino and Resort Inc (MCRI)

91.605

1.00

(1.10%)

마감 27 2월 6:00AM

91.605

0.00

( 0.00% )

시간외 단일가: 6:23PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.127	-0.13844677975	91.732	93.29	89.16	161548	91.04065442	CS
4	4.715	5.42640119692	86.89	96.1099	83.94	119414	90.15514398	CS
12	4.4294	5.08100890616	87.1756	96.1099	76.7339	109174	85.12552091	CS
26	17.195	23.1084531649	74.41	96.1099	72.98	112508	81.28905404	CS
52	23.075	33.671384795	68.53	96.1099	64.5	120746	75.15574514	CS
156	13.525	17.321977459	78.08	96.1099	54.01	101778	72.2082924	CS
260	43.025	88.5652531906	48.58	96.1099	12.83	98234	63.59589951	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740612900	91.605	1	1.10	91.18	92.04	90.585	178774
1740526500	90.61	0.39	0.43	90.76	91.21	90.08	100761
1740440100	90.22	0.82	0.92	90.17	90.84	89.73	109242
1740180900	89.4	-3.19	-3.45	93.25	93.29	89.16	194824
1740094500	92.59	1.21	1.32	90.94	92.87	90.51	228356
1740008100	91.38	-0.71	-0.77	91.3	91.99	90.43	124584
1739921700	92.09	-2.38	-2.52	94.43	94.43	92	127273
1739576100	94.47	0.31	0.33	94.36	95.245	93.02	145995
1739489700	94.16	1.59	1.72	92.6	96.1099	92.475	164615
1739403300	92.57	6.76	7.88	89.06	93.38	88.1	230262
1739316900	85.81	0.4	0.47	84.95	86	84.95	54063
1739230500	85.41	-0.5	-0.58	85.91	86.53	84.91	144410
1738971300	85.91	-0.87	-1.00	86.89	87.63	85	97982
1738884900	86.78	0.34	0.39	85.66	87.38	84.94	79913
1738798500	86.44	0.54	0.63	86.05	86.57	85.13	47857
1738712100	85.9	1.07	1.26	85.58	86.32	84.5	67220
1738625700	84.83	-0.51	-0.60	82.05	85.46	82.05	64702
1738366500	85.34	-0.54	-0.63	85.79	86.04	84.9	64500
1738280100	85.88	-0.25	-0.29	86.89	87.11	85.23	58741
1738193700	86.13	0.58	0.68	85.1	86.47	85.005	59422
1738107300	85.55	0.61	0.72	84.62	86.135	84.62	70273
1738020900	84.94	0.91	1.08	83.85	85.715	83.85	101181
1737761700	84.03	0.16	0.19	83.58	84.53	83.58	65095
1737675300	83.87	0	0.00	83.87	83.87	83.87	0
1737588900	83.87	0.1	0.12	83.6	84.24	83.3077	68464
1737502500	83.77	-0.28	-0.33	84.6	84.95	83.72	87748
1737156900	84.05	0.28	0.33	84.42	84.91	83.7287	117655
1737070500	83.77	0.37	0.44	83.36	84.03	82.79	73165
1736984100	83.4	0.83	1.01	83.47	83.74	82.605	80998
1736897700	82.57	3.65	4.62	82.27	83.29	81.77	142331
1736811300	78.92	0.72	0.92	77.33	79.605	77.11	110334
1736552100	78.2	-0.9	-1.14	78.38	78.92	77.165	92350
1736379300	79.1	0.87	1.11	77.82	79.22	77.52	128905
1736292900	78.23	-0.29	-0.37	78.23	78.795	77.735	212965
1736206500	78.52	0.28	0.36	78.19	79.5	77.41	81149
1735947300	78.24	0.5	0.64	78.04	78.52	76.985	78043
1735860900	77.74	-1.16	-1.47	79.22	79.22	77.55	59241
1735688100	78.9	0.54	0.69	78.46	79.3	78.045	71780
1735601700	78.36	0.27	0.35	77.8	78.36	76.7339	73864
1735342500	78.09	-0.54	-0.69	78.15	78.69	77.0496	55469
1735256100	78.63	0.48	0.61	77.97	78.93	77.77	44133
1735077840	78.15	0.43	0.55	77.8	78.385	77.065	34757
1734996900	77.72	-0.56	-0.72	78.17	78.64	77.24	101980
1734737700	78.28	-0.83	-1.05	78.44	79.67	77.98	335029
1734651300	79.11	-0.07	-0.09	79.81	80.61	79.025	100110
1734564900	79.18	-2.98	-3.63	82.85	82.85	78.92	89421
1734478500	82.16	-0.89	-1.07	83.05	83.53	82	119012
1734392100	83.05	-4.19	-4.80	85.18	86.8	82.78	204128
1734132900	87.24	-0.32	-0.37	87.26	87.31	85.86	124010
1734046500	87.56	0.54	0.62	87.15	88.4	86.43	143848
1733960100	87.02	0.57	0.66	86.87	87.55	85.96	167641
1733873700	86.45	1.23	1.44	85.23	86.48	83.6818	180236
1733787300	85.22	0.05	0.06	85.49	86.22	85	57421
1733528100	85.17	-1.01	-1.17	86.33	86.46	84.975	52475
1733441700	86.18	-0.79	-0.90	86.58	89.055	85.78	75263
1733355300	86.965	1.3	1.51	85.93	87.115	85.51	114157
1733268900	85.67	0.37	0.43	85.43	85.79	84.45	266411
1733182500	85.3	1.29	1.54	84.01	85.84	83.47	113058
1732917840	84.01	0.02	0.02	83.89	84.49	83.42	50151
1732750500	83.99	-1.7	-1.98	85.75	86.29	83.75	137755

Monarch Casino and Resort

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관