Monarch Financial Stock Price History (NASDAQ:MNRK)

Add to My Stocks
$18.49 $1.37 (6.9%) MNRK stock closing price Jun 24, 2016 (Closing)

View and download Monarch Financial stock price history for the last 10 years. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Monarch Financial price to earnings ratio data. The stock price was at a 5 year high of 19.94 on 08 Jun, 2016 as seen from Monarch Financial stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-06-2419.4019.4017.9818.4994227616.221.67
2016-06-2319.8519.9719.7119.866329517.421.79
2016-06-2219.3119.5919.3119.524104317.121.76
2016-06-2118.9619.2718.8319.264117516.901.74
2016-06-2018.5519.0618.5518.953808416.621.71
2016-06-1718.7218.7218.3318.444027416.181.66
2016-06-1618.6718.7718.5418.701291316.401.69
2016-06-1519.0019.1418.8418.841704016.531.70
2016-06-1419.0219.0518.8218.871936416.551.70
2016-06-1319.1419.3218.9418.974718316.641.71
2016-06-1019.7219.7219.3419.362119316.981.75
2016-06-0919.6919.9319.6219.853710617.411.79
2016-06-0819.7819.9919.7019.941454717.491.80
2016-06-0719.5519.8619.3619.732840017.311.78
2016-06-0619.3819.6219.3319.562837017.161.77
2016-06-0319.3119.4418.9319.202345516.841.73
2016-06-0219.2319.4019.2319.371770016.991.75
2016-06-0119.1519.3119.0019.242021116.881.74
2016-05-3119.2519.4019.0819.191912816.831.73
2016-05-300.000.000.0019.340N/AN/A
2016-05-2719.3319.4919.2319.341304916.971.75
2016-05-2619.1319.3019.1319.221260516.861.73
2016-05-2519.3019.3019.0519.171624516.821.73
2016-05-2418.6519.2018.5119.172316316.821.73
2016-05-2318.7718.7718.4218.481146816.211.67
2016-05-2018.4818.8018.4718.661216916.371.68
2016-05-1918.4518.4618.1518.331570916.081.65
2016-05-1818.0118.5518.0118.412140516.151.66
2016-05-1718.3818.4417.9017.971312215.761.62
2016-05-1617.9918.4917.9918.481880216.211.67
2016-05-1318.0518.1917.8618.011435615.801.63
2016-05-1218.2518.2618.0518.051683615.831.63
2016-05-1118.0318.3218.0218.167247015.931.64
2016-05-1018.0418.2718.0018.063141115.841.63
2016-05-0918.0018.3017.9918.062875815.841.63
2016-05-0617.9518.0617.8618.052987515.831.63
2016-05-0518.1518.3018.0018.051545015.831.63
2016-05-0418.2918.2918.0718.211370315.971.64
2016-05-0318.5118.5118.1318.291907516.041.65
2016-05-0218.4018.5518.3218.401997616.141.66
2016-04-2918.1218.6617.7618.394955816.131.66
2016-04-2817.8918.3617.8018.361195816.111.66
2016-04-2718.0018.0217.8717.951792715.751.62
2016-04-2618.0818.2017.8217.942612815.741.62
2016-04-2517.9018.1017.8818.074694215.851.63
2016-04-2218.0018.1217.9418.004291915.791.62
2016-04-2118.0618.2917.9618.002452616.511.61
2016-04-2017.9518.1917.9517.993258316.511.61
2016-04-1917.6417.9917.6417.896170816.411.60
2016-04-1817.7717.9317.3817.781448416.311.59
2016-04-1517.6517.9117.4117.773302616.301.59
2016-04-1417.3217.8717.3217.651435116.191.58
2016-04-1317.3917.5817.3517.483020816.041.56
2016-04-1216.9917.3516.9817.281890515.851.55
2016-04-1116.7717.2616.7716.932417015.531.52
2016-04-0816.6516.9516.6216.831531215.441.51
2016-04-0716.5616.6216.4816.612759415.241.49
2016-04-0616.5816.7416.5816.632840615.261.49
2016-04-0516.6016.7116.5216.611573215.241.49
2016-04-0416.5116.8416.5116.753576915.371.50
2016-04-0116.7516.7516.5216.522240415.161.48
2016-03-3116.8016.8316.6116.615601315.241.49
2016-03-3016.6516.8016.5916.7510432915.371.50
2016-03-2916.4916.8316.3116.642336915.271.49
2016-03-2816.5616.6716.1316.521145015.161.48
2016-03-250.000.000.0016.490N/AN/A
2016-03-2416.5116.5116.4016.49731015.131.48
2016-03-2316.5416.7516.5216.632345715.261.49
2016-03-2216.5116.7416.4716.742072415.361.50
2016-03-2116.6516.6916.3816.553569315.181.48
2016-03-1816.4416.6116.1316.569847615.191.48
2016-03-1715.7416.2015.4116.1610048414.831.45
2016-03-1615.6715.8315.4215.741649014.441.41
2016-03-1515.7915.9015.5515.55735114.271.39
2016-03-1415.9416.0015.8015.921279214.611.42
2016-03-1115.2916.0015.2915.991352414.671.43
2016-03-1015.8915.8915.3915.471183514.191.38
2016-03-0915.5715.8215.5715.761054914.461.41
2016-03-0815.8215.8915.5015.501121114.221.39
2016-03-0715.7915.9015.6215.901801114.591.42
2016-03-0415.6315.8815.3915.632399714.341.40
2016-03-0315.4515.7515.4415.612529314.321.40
2016-03-0215.3715.5515.2915.471644014.191.38
2016-03-0115.3215.6415.2915.321869814.061.37
2016-02-2915.2415.3015.1015.202631713.951.36
2016-02-2615.2615.3915.1515.242904513.981.36
2016-02-2515.3715.3714.9915.202181513.951.36
2016-02-2414.7815.1414.5615.141167513.891.36
2016-02-2314.9815.1014.8015.051908513.811.35
Get more Data

Monarch Financial Stock Chart

View MNRK PE ratio, PS ratio stocks charts and compare with peers.
MNRK Chart
Note: Compare Monarch Financial stock price history with the index and industry peers.

Monarch Financial Historical Prices: Past 5 years

Max Stock Price 19.94 Jun 08,2016
Min Stock Price 4.82 Sep 23,2011
Avg Stock Price 10.42

Monarch Financial Historical PE ratio: Past 5 years

Max PE Ratio 17.49 Jun 08,2016
Min PE Ratio 6.72 Feb 07,2013
Avg PE Ratio 10.72

Monarch Financial Historical PS ratio: Past 5 years

Max PS Ratio 1.82 Dec 30,2015
Min PS Ratio 0.39 Nov 16,2012
Avg PS Ratio 0.94

MNRK Industry Peers

Company Price Change (%)
Home Bancorp (HBCP)33.170.47 (1.4%)
Bsb Bancorp (BLMT)27.10.05 (0.18%)
University Bancorp (UNIB)7.20 (0%)
Homestreet (HMST)29.350.2 (0.68%)
Waterstone Financial (WSBF)18.30.15 (0.83%)
Atax Fund (ATAX)5.550 (0%)
Ellington Financial (EFC)15.650.18 (1.14%)

We provide Monarch Financial historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Monarch Financial stock analysis. Monarch Financial stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was 18.49 and 942276 shares of MNRK were traded on 24 Jun, 2016. The average P/S ratio was 1.13 as can be seen by Monarch Financial stock price history. .