MONARCH FINANCIAL HOLDINGS Historical Stock Price

Below is the stock price history for Monarch Financial Holdings MNRK. Data is recorded each day for the historical open, high, low, close and volume. The Monarch Financial Holdings stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Monarch Financial Holdings Historical Stock Price

DateOpenHighLowCloseVolume
2016-06-24 19.16 19.16 18.27 18.59 40,710
2016-06-23 19.87 19.96 19.79 19.86 3,298
2016-06-22 19.46 19.58 19.43 19.44 600
2016-06-21 18.94 19.21 18.83 19.21 2,851
2016-06-20 18.63 19.04 18.63 19.04 1,791
2016-06-17 18.66 18.66 18.35 18.42 1,933
2016-06-16 18.73 18.74 18.64 18.65 1,000
2016-06-15 18.91 18.95 18.88 18.91 709
2016-06-14 18.87 18.92 18.84 18.84 341
2016-06-13 19.26 19.27 19.01 19.05 761
2016-06-10 19.44 19.44 19.44 19.44 100
2016-06-09 19.78 19.95 19.65 19.81 1,277
2016-06-08 19.76 19.94 19.76 19.93 1,131
2016-06-07 19.64 19.82 19.64 19.72 1,200
2016-06-06 19.55 19.56 19.52 19.55 266
2016-06-03 19.07 19.26 19.07 19.26 323
2016-06-02 19.33 19.36 19.30 19.36 215
2016-06-01 19.10 19.25 19.10 19.25 300
2016-05-31 19.39 19.39 19.39 19.39 82
2016-05-27 19.45 19.49 19.30 19.30 759
2016-05-26 19.28 19.28 19.23 19.26 440
2016-05-25 19.27 19.27 19.17 19.19 392
2016-05-24 18.68 19.20 18.66 19.15 3,831
2016-05-23 18.50 18.5301 18.48 18.51 257
2016-05-20 18.48 18.73 18.48 18.66 1,514
2016-05-19 18.15 18.32 18.15 18.32 741
2016-05-18 18.21 18.50 18.21 18.36 2,802
2016-05-17 18.43 18.43 17.97 17.97 761
2016-05-16 18.16 18.50 18.15 18.45 1,451
2016-05-13 18.14 18.19 17.96 17.98 755

» More Monarch Financial Holdings Stock Price History

To see other companies like Monarch Financial Holdings (MNRK), view our stock market today for news, and other data.