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

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	6.67	6.67	6.67	6.67	300	6.67
8-Feb-10	6.61	6.67	6.41	6.41	4,500	6.41
5-Feb-10	6.64	6.64	6.38	6.45	1,900	6.45
4-Feb-10	6.35	6.65	6.15	6.45	13,400	6.45
3-Feb-10	6.49	6.75	6.44	6.44	11,300	6.44
2-Feb-10	6.49	6.50	6.49	6.50	2,900	6.50
1-Feb-10	6.31	6.40	6.31	6.40	400	6.40
29-Jan-10	6.30	6.50	6.30	6.30	1,200	6.30
28-Jan-10	6.50	6.59	6.45	6.45	12,800	6.45
27-Jan-10	6.70	6.70	6.33	6.33	2,000	6.33
26-Jan-10	6.50	6.75	6.46	6.70	29,400	6.70
25-Jan-10	6.40	6.42	6.25	6.25	4,600	6.25
22-Jan-10	6.61	6.61	6.58	6.58	3,600	6.58
21-Jan-10	6.60	6.70	6.36	6.70	4,100	6.70
20-Jan-10	6.48	6.75	6.48	6.75	14,300	6.75
19-Jan-10	6.44	6.50	6.29	6.50	5,600	6.50
15-Jan-10	6.50	6.50	6.49	6.49	3,400	6.49
14-Jan-10	6.25	6.68	6.10	6.64	22,000	6.64
13-Jan-10	6.26	6.26	6.06	6.10	10,900	6.10
12-Jan-10	6.43	6.47	6.31	6.45	9,900	6.45
11-Jan-10	6.50	6.52	6.38	6.49	6,100	6.49
8-Jan-10	6.85	6.86	6.50	6.50	5,900	6.50
7-Jan-10	6.48	6.85	6.48	6.85	1,000	6.85
6-Jan-10	6.36	6.50	6.35	6.48	3,100	6.48
5-Jan-10	6.45	6.47	6.44	6.44	1,900	6.44
4-Jan-10	6.10	6.10	6.10	6.10	0	6.10
31-Dec-09	6.14	6.25	6.10	6.10	1,500	6.10
30-Dec-09	6.16	6.44	6.10	6.10	1,700	6.10
29-Dec-09	6.24	6.41	6.15	6.15	3,800	6.15
28-Dec-09	6.65	6.65	6.15	6.17	2,600	6.17
24-Dec-09	6.50	6.50	6.50	6.50	0	6.50
23-Dec-09	6.50	6.50	6.50	6.50	2,000	6.50
22-Dec-09	6.75	6.75	6.49	6.49	4,100	6.49
21-Dec-09	6.38	6.67	6.38	6.64	5,500	6.64
18-Dec-09	6.30	6.61	6.15	6.15	1,500	6.15
17-Dec-09	6.16	6.50	6.16	6.18	3,500	6.18
16-Dec-09	6.39	6.39	6.39	6.39	0	6.39
15-Dec-09	6.34	6.50	6.16	6.39	1,100	6.39
14-Dec-09	6.55	6.55	6.11	6.54	13,100	6.54
11-Dec-09	6.50	6.60	6.50	6.56	6,400	6.56
10-Dec-09	6.60	6.80	6.57	6.60	5,400	6.60
9-Dec-09	6.73	7.10	6.60	6.60	10,900	6.60
8-Dec-09	6.60	6.75	6.60	6.75	300	6.75
7-Dec-09	6.72	7.00	6.60	6.60	6,600	6.60
4-Dec-09	6.86	7.25	6.37	7.25	5,400	7.25
3-Dec-09	6.53	6.88	6.50	6.88	3,200	6.88
2-Dec-09	6.87	6.90	6.86	6.90	1,100	6.90
1-Dec-09	6.75	6.75	6.75	6.75	0	6.75
30-Nov-09	6.75	6.75	6.75	6.75	1,800	6.75
27-Nov-09	6.74	6.75	6.51	6.75	5,300	6.75
25-Nov-09	6.71	6.74	6.64	6.69	2,800	6.69
24-Nov-09	6.50	6.74	6.50	6.74	1,800	6.74
23-Nov-09	6.65	6.65	6.51	6.51	3,300	6.51
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
* 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)