Monarch

MCRI
🏛️ usa →
106.13
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 69.79 69.79 68.84 69.15 0.0M
2023-12-28 69.67 69.74 69.22 69.62 0.0M
2023-12-27 69.35 69.41 68.42 69.36 0.0M
2023-12-26 68.98 69.48 68.02 69.13 0.0M
2023-12-22 68.64 69.78 68.10 68.64 0.0M
2023-12-21 68.25 68.58 67.86 68.13 0.0M
2023-12-20 69.36 70.17 67.97 67.97 0.1M
2023-12-19 68.05 69.40 68.05 69.17 0.1M
2023-12-18 68.17 68.42 67.29 67.95 0.1M
2023-12-15 68.51 68.55 67.58 67.93 0.2M
2023-12-14 67.26 68.75 67.11 68.34 0.1M
2023-12-13 65.88 67.17 65.12 67.14 0.2M
2023-12-12 65.05 65.68 64.37 65.58 0.1M
2023-12-11 64.71 65.71 64.32 65.06 0.1M
2023-12-08 63.81 65.20 63.81 64.88 0.1M
2023-12-07 63.53 64.30 63.51 64.05 0.0M
2023-12-06 63.62 64.63 63.45 63.61 0.1M
2023-12-05 64.24 64.24 62.93 63.05 0.0M
2023-12-04 64.40 65.42 64.03 64.49 0.1M
2023-12-01 62.96 64.64 62.29 64.39 0.1M
2023-11-30 62.86 63.36 62.03 62.88 0.1M
2023-11-29 63.95 64.73 62.84 63.24 0.1M
2023-11-28 63.93 64.40 63.39 63.48 0.0M
2023-11-27 64.51 64.51 63.77 63.77 0.1M
2023-11-24 64.95 65.05 64.19 64.41 0.1M
2023-11-22 64.72 65.18 64.40 64.59 0.0M
2023-11-21 64.47 64.47 64.16 64.41 0.0M
2023-11-20 64.47 64.82 64.19 64.60 0.0M
2023-11-17 64.32 64.63 63.94 64.39 0.1M
2023-11-16 63.57 63.90 63.05 63.82 0.1M
2023-11-15 64.68 65.44 63.84 63.92 0.0M
2023-11-14 63.33 64.39 63.33 64.30 0.1M
2023-11-13 62.70 62.84 61.96 62.02 0.1M
2023-11-10 62.67 63.07 62.40 62.92 0.1M
2023-11-09 63.24 63.24 62.07 62.52 0.1M
2023-11-08 63.12 63.59 62.40 63.03 0.1M
2023-11-07 62.79 63.18 61.48 63.10 0.0M
2023-11-06 62.88 63.30 62.18 63.11 0.1M
2023-11-03 61.49 62.85 61.37 62.59 0.1M
2023-11-02 60.80 61.15 60.18 60.97 0.1M
2023-11-01 60.50 60.82 60.23 60.56 0.1M
2023-10-31 60.45 60.45 59.58 60.19 0.1M
2023-10-30 59.64 60.39 59.38 60.21 0.1M
2023-10-27 59.07 60.14 57.88 59.24 0.1M
2023-10-26 59.34 59.76 58.58 59.15 0.1M
2023-10-25 59.20 60.33 58.99 59.02 0.1M
2023-10-24 60.08 60.58 59.03 59.76 0.1M
2023-10-23 58.72 60.51 58.72 60.00 0.1M
2023-10-20 60.41 60.41 57.62 59.03 0.2M
2023-10-19 56.25 59.45 56.25 57.99 0.2M
2023-10-18 62.41 62.88 61.43 61.48 0.1M
2023-10-17 61.92 63.26 61.92 62.61 0.1M
2023-10-16 62.07 63.58 61.43 62.24 0.1M
2023-10-13 61.91 62.03 60.85 61.42 0.1M
2023-10-12 62.85 63.21 61.62 62.15 0.1M
2023-10-11 63.42 63.65 62.69 62.87 0.0M
2023-10-10 62.58 63.39 62.58 63.27 0.1M
2023-10-09 62.16 62.68 61.35 62.58 0.0M
2023-10-06 61.28 62.77 61.12 62.38 0.1M
2023-10-05 62.80 62.99 61.59 61.73 0.1M
2023-10-04 63.09 63.59 62.08 62.44 0.1M
2023-10-03 62.55 63.93 62.13 63.23 0.1M
2023-10-02 61.66 63.16 61.41 62.73 0.1M
2023-09-29 63.00 64.16 61.88 62.10 0.1M
2023-09-28 62.54 63.21 62.40 62.75 0.1M
2023-09-27 62.31 64.06 62.17 62.47 0.0M
2023-09-26 62.75 63.25 61.98 62.22 0.1M
2023-09-25 62.91 63.38 62.55 62.90 0.0M
2023-09-22 63.71 63.71 62.79 63.00 0.1M
2023-09-21 63.71 63.80 62.78 63.66 0.1M
2023-09-20 64.61 65.30 64.04 64.11 0.1M
2023-09-19 65.28 65.45 64.00 64.18 0.1M
2023-09-18 66.32 66.32 65.15 65.51 0.1M
2023-09-15 67.11 67.11 65.83 66.15 0.3M
2023-09-14 65.93 67.01 65.37 66.91 0.2M
2023-09-13 65.29 66.00 64.62 65.54 0.1M
2023-09-12 63.43 65.40 62.17 65.35 0.1M
2023-09-11 64.57 64.81 63.98 64.29 0.1M
2023-09-08 63.96 64.62 63.77 64.41 0.1M
2023-09-07 64.50 64.65 63.63 64.05 0.1M
2023-09-06 65.10 65.78 64.42 64.78 0.1M
2023-09-05 67.32 67.32 64.44 65.23 0.1M
2023-09-01 67.89 68.10 67.28 67.37 0.1M
2023-08-31 67.49 68.03 67.35 67.40 0.1M
2023-08-30 67.48 68.21 67.47 67.80 0.0M
2023-08-29 66.76 67.87 66.76 67.73 0.0M
2023-08-28 66.62 67.30 66.45 66.81 0.1M
2023-08-25 66.92 67.12 66.15 66.53 0.0M
2023-08-24 67.15 67.68 66.77 66.85 0.1M
2023-08-23 66.42 67.25 65.89 67.14 0.0M
2023-08-22 66.28 66.57 66.01 66.28 0.1M
2023-08-21 65.87 66.22 65.59 65.87 0.0M
2023-08-18 65.55 66.45 65.55 65.97 0.1M
2023-08-17 66.71 67.70 65.88 66.16 0.0M
2023-08-16 66.88 67.71 66.68 66.71 0.0M
2023-08-15 67.61 67.78 66.95 67.17 0.0M
2023-08-14 68.39 68.39 67.40 68.01 0.0M
2023-08-11 68.42 68.73 68.05 68.60 0.0M
2023-08-10 68.53 69.00 67.94 68.83 0.1M
2023-08-09 68.23 68.93 68.09 68.38 0.0M
2023-08-08 67.62 68.07 66.96 68.07 0.0M
2023-08-07 68.01 68.95 68.01 68.32 0.0M
2023-08-04 68.74 68.85 67.89 68.06 0.0M
2023-08-03 67.85 69.00 67.33 68.51 0.1M
2023-08-02 68.45 69.33 68.36 68.44 0.0M
2023-08-01 68.51 69.44 68.51 69.15 0.0M
2023-07-31 68.69 69.53 68.69 69.32 0.0M
2023-07-28 70.34 70.64 68.61 68.73 0.1M
2023-07-27 70.81 70.94 69.85 70.07 0.1M
2023-07-26 70.10 71.16 70.09 70.55 0.1M
2023-07-25 70.35 70.69 69.44 70.23 0.1M
2023-07-24 70.70 70.80 69.60 70.32 0.1M
2023-07-21 70.42 72.74 70.27 70.81 0.1M
2023-07-20 72.06 72.32 68.53 69.94 0.2M
2023-07-19 73.26 74.08 73.26 73.60 0.1M
2023-07-18 72.57 73.97 72.57 73.68 0.1M
2023-07-17 71.02 72.62 71.02 72.42 0.1M
2023-07-14 70.66 71.49 70.16 71.42 0.1M
2023-07-13 71.13 71.84 70.69 70.85 0.1M
2023-07-12 71.32 71.73 70.87 70.96 0.1M
2023-07-11 69.98 70.62 69.98 70.35 0.0M
2023-07-10 68.82 70.19 68.82 69.58 0.1M
2023-07-07 67.22 68.97 67.22 68.70 0.1M
2023-07-06 67.02 67.63 66.33 67.25 0.1M
2023-07-05 70.41 70.41 67.08 67.67 0.2M
2023-07-03 70.25 70.86 70.25 70.46 0.0M
2023-06-30 70.89 71.17 70.14 70.45 0.1M
2023-06-29 69.10 70.60 68.64 70.44 0.1M
2023-06-28 70.25 70.28 68.67 68.87 0.1M
2023-06-27 69.65 70.25 69.32 70.07 0.1M
2023-06-26 68.74 69.89 68.74 69.18 0.1M
2023-06-23 69.04 69.57 68.30 69.04 0.2M
2023-06-22 70.76 70.89 69.72 69.87 0.1M
2023-06-21 70.38 71.65 70.30 70.86 0.1M
2023-06-20 69.97 70.80 69.31 70.57 0.1M
2023-06-16 70.80 71.12 69.84 70.20 0.3M
2023-06-15 69.45 70.72 68.78 70.16 0.1M
2023-06-14 69.30 70.30 69.19 69.76 0.1M
2023-06-13 69.57 70.07 68.91 69.15 0.1M
2023-06-12 69.17 69.48 68.73 69.20 0.1M
2023-06-09 70.12 70.50 68.85 68.95 0.0M
2023-06-08 69.95 70.15 69.18 70.02 0.1M
2023-06-07 69.23 70.99 69.03 69.84 0.1M
2023-06-06 67.93 70.29 67.93 69.08 0.1M
2023-06-05 68.54 68.58 67.16 67.77 0.1M
2023-06-02 66.83 69.37 66.83 69.24 0.1M
2023-06-01 64.78 66.52 64.21 65.99 0.1M
2023-05-31 64.81 65.18 63.90 64.89 0.1M
2023-05-30 65.89 66.73 65.11 65.11 0.1M
2023-05-26 65.55 66.08 65.46 65.83 0.0M
2023-05-25 65.86 66.33 65.46 65.71 0.1M
2023-05-24 65.85 65.96 64.75 65.77 0.1M
2023-05-23 67.50 67.82 65.87 66.08 0.2M
2023-05-22 68.00 68.31 66.82 67.52 0.1M
2023-05-19 68.05 68.05 67.24 67.67 0.1M
2023-05-18 66.15 67.36 66.15 67.36 0.1M
2023-05-17 65.73 67.01 65.65 66.19 0.1M
2023-05-16 66.28 67.69 65.28 65.56 0.1M
2023-05-15 65.65 66.48 65.63 66.36 0.1M
2023-05-12 66.34 67.08 65.42 65.66 0.0M
2023-05-11 66.76 67.39 65.45 66.04 0.1M
2023-05-10 68.05 69.37 65.95 67.27 0.1M
2023-05-09 66.81 67.97 65.76 67.30 0.1M
2023-05-08 68.19 68.50 66.41 66.99 0.1M
2023-05-05 68.82 69.18 67.39 67.79 0.1M
2023-05-04 69.15 69.15 67.40 67.78 0.1M
2023-05-03 70.34 70.91 69.60 69.69 0.1M
2023-05-02 69.77 70.41 68.74 70.09 0.1M
2023-05-01 69.10 70.60 68.96 69.60 0.0M
2023-04-28 69.11 70.31 68.61 69.36 0.1M
2023-04-27 68.31 69.30 68.31 69.16 0.1M
2023-04-26 68.75 69.33 67.60 68.07 0.1M
2023-04-25 70.58 70.58 69.02 69.24 0.1M
2023-04-24 72.59 73.05 71.03 71.32 0.1M
2023-04-21 72.78 73.54 72.08 72.63 0.1M
2023-04-20 73.60 75.52 71.21 72.98 0.2M
2023-04-19 75.70 77.19 75.22 76.67 0.1M
2023-04-18 75.89 76.39 75.12 75.61 0.1M
2023-04-17 75.65 75.99 75.08 75.34 0.1M
2023-04-14 76.34 76.58 74.87 75.62 0.1M
2023-04-13 75.92 76.48 75.35 76.08 0.1M
2023-04-12 76.60 76.81 75.29 75.33 0.1M
2023-04-11 75.40 77.64 75.40 76.17 0.1M
2023-04-10 73.44 75.11 73.44 75.00 0.2M
2023-04-06 72.85 73.93 71.65 73.79 0.1M
2023-04-05 73.54 73.54 71.36 72.84 0.1M
2023-04-04 75.74 75.96 72.76 73.53 0.1M
2023-04-03 74.31 75.93 73.75 75.62 0.2M
2023-03-31 72.92 74.26 72.92 74.15 0.1M
2023-03-30 72.88 73.10 72.32 72.74 0.1M
2023-03-29 72.70 72.70 71.79 72.52 0.1M
2023-03-28 71.71 72.41 71.58 72.26 0.1M
2023-03-27 72.25 72.50 71.46 72.09 0.1M
2023-03-24 70.39 71.66 69.46 71.47 0.1M
2023-03-23 72.54 73.17 70.49 71.03 0.1M
2023-03-22 73.56 73.68 72.10 72.10 0.1M
2023-03-21 74.02 75.22 73.40 73.56 0.1M
2023-03-20 72.90 73.98 72.89 72.91 0.1M
2023-03-17 72.40 73.71 71.50 72.62 0.3M
2023-03-16 71.08 73.93 71.08 72.71 0.1M
2023-03-15 70.84 72.08 70.14 72.08 0.1M
2023-03-14 71.63 72.61 71.13 72.41 0.1M
2023-03-13 70.89 71.13 69.50 70.14 0.1M
2023-03-10 73.35 73.47 71.03 71.91 0.1M
2023-03-09 75.16 75.35 73.28 73.75 0.1M
2023-03-08 74.23 75.30 73.60 75.17 0.1M
2023-03-07 75.02 75.25 74.04 74.33 0.1M
2023-03-06 75.33 75.48 73.79 74.85 0.1M
2023-03-03 74.31 75.27 73.99 75.20 0.1M
2023-03-02 73.96 74.73 73.15 73.87 0.1M
2023-03-01 73.99 75.70 73.99 74.49 0.2M
2023-02-28 73.55 74.85 72.66 73.62 0.4M
2023-02-27 77.80 78.81 77.00 78.59 0.1M
2023-02-24 76.64 77.06 75.32 76.59 0.1M
2023-02-23 77.71 79.07 77.25 77.37 0.1M
2023-02-22 77.78 78.98 76.54 77.61 0.2M
2023-02-21 78.56 79.09 78.05 78.05 0.1M
2023-02-17 79.14 79.16 78.04 79.01 0.2M
2023-02-16 78.96 81.36 78.58 78.84 0.2M
2023-02-15 79.75 80.41 74.35 79.46 0.2M
2023-02-14 79.39 81.35 79.20 80.68 0.1M
2023-02-13 78.60 80.29 78.26 79.37 0.1M
2023-02-10 79.00 80.61 78.13 78.27 0.1M
2023-02-09 80.50 80.97 78.23 78.61 0.1M
2023-02-08 82.28 83.42 78.27 78.98 0.1M
2023-02-07 78.00 81.26 77.16 81.04 0.1M
2023-02-06 78.00 78.15 77.20 77.42 0.1M
2023-02-03 76.18 79.21 76.18 78.13 0.1M
2023-02-02 77.96 78.24 75.58 76.69 0.1M
2023-02-01 76.66 78.34 75.90 77.76 0.1M
2023-01-31 75.07 76.75 75.02 76.62 0.1M
2023-01-30 76.00 76.85 74.53 74.80 0.1M
2023-01-27 77.70 78.53 76.07 76.24 0.0M
2023-01-26 79.67 79.79 77.20 77.71 0.1M
2023-01-25 78.53 80.35 78.53 78.84 0.1M
2023-01-24 78.30 79.79 77.85 79.36 0.0M
2023-01-23 77.05 78.45 75.50 78.41 0.1M
2023-01-20 76.25 77.26 75.78 77.02 0.0M
2023-01-19 75.50 77.08 75.42 75.68 0.1M
2023-01-18 78.32 78.61 75.48 75.76 0.1M
2023-01-17 81.15 81.38 78.43 79.22 0.1M
2023-01-13 79.46 81.22 79.23 80.75 0.1M
2023-01-12 79.60 80.39 78.81 79.65 0.1M
2023-01-11 79.85 79.85 78.71 78.99 0.1M
2023-01-10 78.04 79.55 77.83 79.06 0.0M
2023-01-09 79.14 80.73 77.79 78.12 0.1M
2023-01-06 78.49 79.51 78.38 78.66 0.1M
2023-01-05 77.61 78.34 75.97 77.58 0.1M
2023-01-04 76.55 78.10 76.12 77.64 0.1M
2023-01-03 77.27 77.85 75.11 75.94 0.0M