MCRI: Monarch Casino & Resort Inc.

As of Thursday, July 16th, 2026

$ 126.25

-0.17 -0.13%

Open: 126.21
High: 128.35
Low: 125.26
Volume: 15,272
Previous Close on Wednesday, July 15th, 2026

$ 126.42

+0.83 +0.66%

Open: 125.92
High: 127.95
Low: 125.00
Volume: 156,139

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-16 126.21 128.35 125.26 126.25 15,272 -0.17 -0.13
2026-07-15 125.92 127.95 125.00 126.42 156,139 +0.83 +0.66
2026-07-14 123.93 126.68 123.72 125.59 21,946 +1.40 +1.13
2026-07-13 123.75 127.75 123.01 124.19 212,986 +0.33 +0.27
2026-07-10 124.87 126.92 123.65 123.86 101,816 -1.70 -1.35
2026-07-09 125.66 127.78 124.29 125.56 165,604 -0.57 -0.45
2026-07-08 126.98 127.86 125.51 126.13 157,646 -0.67 -0.53
2026-07-07 127.52 128.40 125.73 126.80 127,865 -0.34 -0.27
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 128.35
On 2026-07-16		 123.01
On 2026-07-13		 0.69 0.55 127.75
On 2026-07-13		 123.72
On 2026-07-14		 -3.15 125.26
10D 131.79
On 2026-07-06		 123.01
On 2026-07-13		 -3.84 -2.95 131.79
On 2026-07-06		 123.01
On 2026-07-13		 -6.66 126.19
20D 135.93
On 2026-06-29		 123.01
On 2026-07-13		 -1.57 -1.23 135.93
On 2026-06-29		 123.01
On 2026-07-13		 -9.50 128.40
WTD 128.35
On 2026-07-16		 123.01
On 2026-07-13		 2.39 1.93 127.75
On 2026-07-13		 123.72
On 2026-07-14		 -3.15 125.61
MTD 133.45
On 2026-07-01		 123.01
On 2026-07-13		 -5.36 -4.07 133.45
On 2026-07-01		 123.01
On 2026-07-13		 -7.82 126.54
As of Thursday, July 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

345.73 -14.62 -4.06 6,837,824
KO

The Coca-Cola Company

84.92 +2.47 +3.00 17,807,811
PFE

Pfizer Inc.

25.14 +0.32 +1.29 44,279,260
VZ

Verizon Communications Inc.

43.88 +1.05 +2.45 25,031,499
VIX

CBOE Volatility Index

16.72 +1.05 +6.70
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,552.97 -105.67 -0.20 527,716,487
DJTA

Dow Jones Transportation Average

22,826.60 +715.20 +3.23 75,781,243
SPX

S&P 500 Index

7,533.77 -38.63 -0.51
OEX

S&P 100 Index

3,717.23 -26.38 -0.70
NDX

NASDAQ 100 Index

29,025.77 -476.83 -1.62
NYA

NYSE Composite Index

23,952.27 +79.74 +0.33
XAX

NYSE AMEX Composite Index

7,995.89 -85.86 -1.06
RUI

RUSSELL 1000 Index

4,102.96 -19.82 -0.48
RUT

Russell 2000 Index

2,974.57 -1.69 -0.06
RUA

Russell 3000 Index

4,285.39 -19.93 -0.46
VIX

CBOE Volatility Index

16.72 +1.05 +6.70
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 +0.27 +1.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.66 +0.43 +2.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.48 +0.57 +3.01
 
Recent
Ticker Last Chg %Chg Volume
MSEX

Middlesex Water Co.

56.98 +2.22 +4.05 159,196
MCRI

Monarch Casino & Resort Inc.

126.25 -0.17 -0.13 15,272