MCRI: Monarch Casino & Resort Inc.

As of Friday, November 13th, 2026

$ 110.63

-0.19 -0.17%

Open: 111.43
High: 111.60
Low: 110.00
Volume: 74,778
Previous Close on Thursday, November 12th, 2026

$ 110.82

-1.13 -1.00%

Open: 112.00
High: 112.00
Low: 110.66
Volume: 105,831

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-13 111.43 111.60 110.00 110.63 74,778 -0.19 -0.17
2026-11-12 112.00 112.00 110.66 110.82 105,831 -1.13 -1.00
2026-11-11 110.97 111.98 109.56 111.95 110,081 +1.78 +1.61
2026-11-10 109.62 111.00 109.62 110.17 11,807 +0.20 +0.18
2026-11-09 109.93 110.48 109.03 109.97 95,798 +1.22 +1.12
2026-11-06 108.43 110.00 107.47 108.75 72,625 -0.59 -0.54
2026-11-05 113.82 114.24 108.73 109.34 129,795 -3.79 -3.35
2026-11-04 115.10 116.15 112.58 113.13 117,841 -0.75 -0.66
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 112.00
On 2026-11-12		 109.03
On 2026-11-09		 1.88 1.73 112.00
On 2026-11-12		 110.00
On 2026-11-13		 -1.79 110.71
10D 116.43
On 2026-11-02		 107.47
On 2026-11-06		 0.09 0.08 116.43
On 2026-11-02		 107.47
On 2026-11-06		 -7.70 111.34
20D 116.71
On 2026-10-26		 107.31
On 2026-10-28		 -2.96 -2.61 116.71
On 2026-10-26		 107.31
On 2026-10-28		 -8.05 112.33
WTD 112.00
On 2026-11-12		 109.03
On 2026-11-09		 1.88 1.73 112.00
On 2026-11-12		 110.00
On 2026-11-13		 -1.79 110.71
MTD 116.43
On 2026-11-02		 107.47
On 2026-11-06		 0.09 0.08 116.43
On 2026-11-02		 107.47
On 2026-11-06		 -7.70 111.34
As of Friday, November 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

331.81 +0.95 +0.29 2,875,321
KO

The Coca-Cola Company

99.25 +1.86 +1.91 17,668,397
PFE

Pfizer Inc.

28.89 +0.06 +0.21 21,005,997
VZ

Verizon Communications Inc.

46.36 -0.19 -0.41 19,494,405
VIX

CBOE Volatility Index

19.02 +0.28 +1.49
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,348.03 +48.92 +0.09 628,743,889
DJTA

Dow Jones Transportation Average

20,594.33 +55.32 +0.27 52,079,469
SPX

S&P 500 Index

7,561.79 -31.16 -0.41
OEX

S&P 100 Index

3,720.66 -18.92 -0.51
NDX

NASDAQ 100 Index

27,943.74 -345.45 -1.22
NYA

NYSE Composite Index

24,520.97 +51.86 +0.21
XAX

NYSE AMEX Composite Index

8,125.81 +26.87 +0.33
RUI

RUSSELL 1000 Index

4,119.14 -16.03 -0.39
RUT

Russell 2000 Index

2,790.50 -8.56 -0.31
RUA

Russell 3000 Index

4,290.38 -16.56 -0.38
VIX

CBOE Volatility Index

19.02 +0.28 +1.49
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.83 +0.21 +0.93
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.98 +0.22 +1.01
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.50 +0.38 +1.89
 
Recent
Ticker Last Chg %Chg Volume
NABL

N-able Inc.

4.87 +0.07 +1.46 1,206,865
MRCY

Mercury Systems Inc.

81.42 -2.02 -2.42 404,881
SABR

Sabre Corporation

1.86 -0.04 -2.11 5,132,766
MYGN

Myriad Genetics Inc.

5.66 -0.02 -0.35 1,029,566
MCRI

Monarch Casino & Resort Inc.

110.63 -0.19 -0.17 74,778