Tuesday, November 24, 2009, 4:58AM AEST - The Australian Stockmarket opens in 5 hours and 2 minutes.
To create a watchlist or portfolio of shares, Register

Monarch Financial Holdings, Inc. (MNRK)

4:03AM AEST: 6.65 USD  Down 0.02 (0.30%)  
 MORE ON MNRK 
Quotes
HereHistorical Prices
Charts
Technical Analysis
News & Info
Company
Analyst Coverage
Ownership
Financials
Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
20-Nov-096.756.756.566.676,8006.67
19-Nov-096.706.706.706.701,0006.70
18-Nov-096.726.756.666.702,3006.70
17-Nov-096.006.716.006.713,2006.71
16-Nov-096.486.756.206.554,7006.55
13-Nov-096.756.756.756.752006.75
12-Nov-096.156.206.116.165,1006.16
11-Nov-096.556.556.106.102,8006.10
10-Nov-096.556.556.516.511,0006.51
9-Nov-096.556.606.506.512,4006.51
6-Nov-096.746.746.606.601,2006.60
5-Nov-096.747.106.747.005,7007.00
4-Nov-096.526.526.526.522006.52
3-Nov-096.526.526.526.521006.52
2-Nov-096.586.586.586.5806.58
30-Oct-096.606.616.576.583,5006.58
29-Oct-096.806.806.806.8006.80
28-Oct-096.806.806.806.806006.80
27-Oct-096.806.816.726.722,4006.72
26-Oct-097.027.027.007.006007.00
23-Oct-097.077.077.077.0707.07
22-Oct-097.077.077.077.0707.07
21-Oct-097.077.077.077.072007.07
20-Oct-097.327.387.097.251,6007.25
19-Oct-097.307.307.307.3007.30
16-Oct-097.367.387.097.302,6007.30
15-Oct-097.157.157.157.156,5007.15
14-Oct-097.157.237.157.162,1007.16
13-Oct-097.157.217.097.214007.21
12-Oct-097.407.407.077.211,9007.21
9-Oct-097.507.517.487.481,7007.48
8-Oct-097.407.597.407.593,7007.59
7-Oct-097.407.477.407.473,7007.47
6-Oct-097.297.297.057.056007.05
5-Oct-097.267.407.257.404007.40
2-Oct-097.227.257.207.259007.25
1-Oct-097.457.457.307.304007.30
30-Sep-097.277.597.127.454,3007.45
29-Sep-097.297.307.007.007007.00
28-Sep-097.277.277.277.2707.27
25-Sep-097.507.697.227.272,7007.27
24-Sep-097.847.847.847.843007.84
23-Sep-097.627.627.507.503,3007.50
22-Sep-097.607.877.577.875,3007.87
21-Sep-097.957.957.357.571,6007.57
18-Sep-097.437.627.437.621,1007.62
17-Sep-097.707.977.647.975007.97
16-Sep-097.407.957.407.953007.95
15-Sep-097.808.007.227.425,9007.42
14-Sep-097.477.807.477.801,3007.80
11-Sep-097.807.807.807.8007.80
10-Sep-097.807.807.807.802007.80
9-Sep-097.567.897.507.722,9007.72
8-Sep-098.338.387.677.954,6007.95
4-Sep-097.958.757.958.751,3008.75
3-Sep-097.487.957.477.955007.95
2-Sep-097.577.957.577.952,0007.95
1-Sep-097.957.957.577.581,0007.58
31-Aug-097.318.647.307.9510,4007.95
28-Aug-097.997.997.957.953007.95
27-Aug-097.008.227.008.008,9008.00
26-Aug-096.416.756.416.556,2006.55
25-Aug-096.607.006.606.991,3006.99
24-Aug-096.427.966.407.0010,8007.00
21-Aug-097.967.966.556.566,1006.56
20-Aug-097.507.506.756.902,2006.90
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol:
Symbol Lookup
Latest News7 Indices