MNRK: Historical Prices for Monarch Financial Holdings, Inc - Yahoo!7 Finance

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	6.75	6.75	6.56	6.67	6,800	6.67
19-Nov-09	6.70	6.70	6.70	6.70	1,000	6.70
18-Nov-09	6.72	6.75	6.66	6.70	2,300	6.70
17-Nov-09	6.00	6.71	6.00	6.71	3,200	6.71
16-Nov-09	6.48	6.75	6.20	6.55	4,700	6.55
13-Nov-09	6.75	6.75	6.75	6.75	200	6.75
12-Nov-09	6.15	6.20	6.11	6.16	5,100	6.16
11-Nov-09	6.55	6.55	6.10	6.10	2,800	6.10
10-Nov-09	6.55	6.55	6.51	6.51	1,000	6.51
9-Nov-09	6.55	6.60	6.50	6.51	2,400	6.51
6-Nov-09	6.74	6.74	6.60	6.60	1,200	6.60
5-Nov-09	6.74	7.10	6.74	7.00	5,700	7.00
4-Nov-09	6.52	6.52	6.52	6.52	200	6.52
3-Nov-09	6.52	6.52	6.52	6.52	100	6.52
2-Nov-09	6.58	6.58	6.58	6.58	0	6.58
30-Oct-09	6.60	6.61	6.57	6.58	3,500	6.58
29-Oct-09	6.80	6.80	6.80	6.80	0	6.80
28-Oct-09	6.80	6.80	6.80	6.80	600	6.80
27-Oct-09	6.80	6.81	6.72	6.72	2,400	6.72
26-Oct-09	7.02	7.02	7.00	7.00	600	7.00
23-Oct-09	7.07	7.07	7.07	7.07	0	7.07
22-Oct-09	7.07	7.07	7.07	7.07	0	7.07
21-Oct-09	7.07	7.07	7.07	7.07	200	7.07
20-Oct-09	7.32	7.38	7.09	7.25	1,600	7.25
19-Oct-09	7.30	7.30	7.30	7.30	0	7.30
16-Oct-09	7.36	7.38	7.09	7.30	2,600	7.30
15-Oct-09	7.15	7.15	7.15	7.15	6,500	7.15
14-Oct-09	7.15	7.23	7.15	7.16	2,100	7.16
13-Oct-09	7.15	7.21	7.09	7.21	400	7.21
12-Oct-09	7.40	7.40	7.07	7.21	1,900	7.21
9-Oct-09	7.50	7.51	7.48	7.48	1,700	7.48
8-Oct-09	7.40	7.59	7.40	7.59	3,700	7.59
7-Oct-09	7.40	7.47	7.40	7.47	3,700	7.47
6-Oct-09	7.29	7.29	7.05	7.05	600	7.05
5-Oct-09	7.26	7.40	7.25	7.40	400	7.40
2-Oct-09	7.22	7.25	7.20	7.25	900	7.25
1-Oct-09	7.45	7.45	7.30	7.30	400	7.30
30-Sep-09	7.27	7.59	7.12	7.45	4,300	7.45
29-Sep-09	7.29	7.30	7.00	7.00	700	7.00
28-Sep-09	7.27	7.27	7.27	7.27	0	7.27
25-Sep-09	7.50	7.69	7.22	7.27	2,700	7.27
24-Sep-09	7.84	7.84	7.84	7.84	300	7.84
23-Sep-09	7.62	7.62	7.50	7.50	3,300	7.50
22-Sep-09	7.60	7.87	7.57	7.87	5,300	7.87
21-Sep-09	7.95	7.95	7.35	7.57	1,600	7.57
18-Sep-09	7.43	7.62	7.43	7.62	1,100	7.62
17-Sep-09	7.70	7.97	7.64	7.97	500	7.97
16-Sep-09	7.40	7.95	7.40	7.95	300	7.95
15-Sep-09	7.80	8.00	7.22	7.42	5,900	7.42
14-Sep-09	7.47	7.80	7.47	7.80	1,300	7.80
11-Sep-09	7.80	7.80	7.80	7.80	0	7.80
10-Sep-09	7.80	7.80	7.80	7.80	200	7.80
9-Sep-09	7.56	7.89	7.50	7.72	2,900	7.72
8-Sep-09	8.33	8.38	7.67	7.95	4,600	7.95
4-Sep-09	7.95	8.75	7.95	8.75	1,300	8.75
3-Sep-09	7.48	7.95	7.47	7.95	500	7.95
2-Sep-09	7.57	7.95	7.57	7.95	2,000	7.95
1-Sep-09	7.95	7.95	7.57	7.58	1,000	7.58
31-Aug-09	7.31	8.64	7.30	7.95	10,400	7.95
28-Aug-09	7.99	7.99	7.95	7.95	300	7.95
27-Aug-09	7.00	8.22	7.00	8.00	8,900	8.00
26-Aug-09	6.41	6.75	6.41	6.55	6,200	6.55
25-Aug-09	6.60	7.00	6.60	6.99	1,300	6.99
24-Aug-09	6.42	7.96	6.40	7.00	10,800	7.00
21-Aug-09	7.96	7.96	6.55	6.56	6,100	6.56
20-Aug-09	7.50	7.50	6.75	6.90	2,200	6.90
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Email to a Friend

•

	Sign In [New User? Sign Up]	Finance Home \|Help

Monarch Financial Holdings, Inc. (MNRK)