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)

We provide 10 years stock price history for free. You can download Monarch Financial stock price data here. Daily open, high, low, and end of day closing price for the company, along with Monarch Financial price earnings ratio, and the price to sales ratio are available in this historical stock price 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 7.13 Aug 10,2012
Avg Stock Price 11.18

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 10.9

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 1.02

MNRK Industry Peers

Company Price Change (%)
Palmetto Bancshares (PLMT)19.250 (0%)
Premier Financial Bancorp (PFBI)19.910.1 (0.5%)
University Bancorp (UNIB)7.150 (0%)
Homestreet (HMST)27.50 (0%)
Waterstone Financial (WSBF)18.950.05 (0.26%)
Atax Fund (ATAX)6.050.05 (0.82%)
Ellington Financial (EFC)16.140.02 (0.12%)

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. The price movement is easily depicted in the Monarch Financial stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. MNRK saw an opening price of 19.4, and a closing price of 18.49 on 24 Jun, 2016. Monarch Financial historical P/S ratio was at a high of 3.69 on 18 May, 2006 and a low of 0.39 on 24 Dec, 2012. .