MCRI: Monarch Casino & Resort Inc.

As of Wednesday, August 5th, 2026

$ 121.67

-3.63 -2.90%

Open: 126.12
High: 126.12
Low: 121.45
Volume: 111,012
Previous Close on Tuesday, August 4th, 2026

$ 125.30

+0.17 +0.14%

Open: 124.28
High: 126.94
Low: 124.28
Volume: 98,184

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-05 126.12 126.12 121.45 121.67 111,012 -3.63 -2.90
2026-08-04 124.28 126.94 124.28 125.30 98,184 +0.17 +0.14
2026-08-03 123.46 125.17 123.31 125.13 140,287 +2.38 +1.94
2026-07-31 121.44 122.92 121.11 122.75 142,319 +0.76 +0.62
2026-07-30 122.62 123.06 120.77 121.99 14,029 -1.03 -0.84
2026-07-29 122.30 123.70 121.13 123.02 105,994 +0.23 +0.19
2026-07-28 123.01 124.29 122.04 122.79 92,541 +1.10 +0.90
2026-07-27 120.65 122.49 120.65 121.69 80,952 +2.15 +1.80
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 126.94
On 2026-08-04		 120.77
On 2026-07-30		 -1.35 -1.10 126.94
On 2026-08-04		 121.45
On 2026-08-05		 -4.32 123.37
10D 126.94
On 2026-08-04		 116.00
On 2026-07-23		 3.40 2.87 126.94
On 2026-08-04		 121.45
On 2026-08-05		 -4.32 122.31
20D 128.35
On 2026-07-16		 111.28
On 2026-07-21		 -4.46 -3.54 128.35
On 2026-07-16		 111.28
On 2026-07-21		 -13.30 122.90
WTD 126.94
On 2026-08-04		 121.45
On 2026-08-05		 -1.08 -0.88 126.94
On 2026-08-04		 121.45
On 2026-08-05		 -4.32 124.03
MTD 126.94
On 2026-08-04		 121.45
On 2026-08-05		 -1.08 -0.88 126.94
On 2026-08-04		 121.45
On 2026-08-05		 -4.32 124.03
As of Wednesday, August 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

381.22 +3.94 +1.04 3,104,932
KO

The Coca-Cola Company

86.83 +0.27 +0.31 15,210,504
PFE

Pfizer Inc.

25.81 +0.40 +1.57 46,611,896
VZ

Verizon Communications Inc.

46.47 -0.41 -0.87 35,850,986
VIX

CBOE Volatility Index

15.83 -0.56 -3.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

54,349.12 +263.24 +0.49 517,417,949
DJTA

Dow Jones Transportation Average

21,577.33 -202.58 -0.93 91,495,510
SPX

S&P 500 Index

7,723.55 -12.97 -0.17
OEX

S&P 100 Index

3,814.48 -6.19 -0.16
NDX

NASDAQ 100 Index

29,487.79 -245.37 -0.83
NYA

NYSE Composite Index

24,513.78 +50.65 +0.21
XAX

NYSE AMEX Composite Index

8,441.64 -19.64 -0.23
RUI

RUSSELL 1000 Index

4,204.36 -9.35 -0.22
RUT

Russell 2000 Index

3,019.19 -17.80 -0.59
RUA

Russell 3000 Index

4,389.55 -10.44 -0.24
VIX

CBOE Volatility Index

15.83 -0.56 -3.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.68 -0.12 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.06 -0.22 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.97 -0.29 -1.51
 
Recent
Ticker Last Chg %Chg Volume
MCRI

Monarch Casino & Resort Inc.

121.67 -3.63 -2.90 111,012