MCRI: Monarch Casino & Resort Inc.

As of Tuesday, August 25th, 2026

$ 123.71

-0.57 -0.46%

Open: 125.05
High: 125.05
Low: 123.13
Volume: 132,915
Previous Close on Monday, August 24th, 2026

$ 124.28

-1.81 -1.44%

Open: 125.98
High: 127.08
Low: 124.12
Volume: 11,932

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-25 125.05 125.05 123.13 123.71 132,915 -0.57 -0.46
2026-08-24 125.98 127.08 124.12 124.28 11,932 -1.81 -1.44
2026-08-21 126.38 126.53 124.06 126.09 142,471 +0.44 +0.35
2026-08-20 123.88 125.98 123.68 125.65 133,322 +0.84 +0.67
2026-08-19 123.60 124.96 123.46 124.81 87,913 +1.54 +1.25
2026-08-18 124.23 125.50 123.00 123.27 11,875 -0.38 -0.31
2026-08-17 123.68 124.41 122.55 123.65 112,005 -0.43 -0.35
2026-08-14 122.78 125.07 122.78 124.08 7,083 +1.29 +1.05
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 127.08
On 2026-08-24		 123.13
On 2026-08-25		 0.44 0.36 127.08
On 2026-08-24		 123.13
On 2026-08-25		 -3.11 124.91
10D 127.08
On 2026-08-24		 120.93
On 2026-08-13		 1.43 1.17 127.08
On 2026-08-24		 123.13
On 2026-08-25		 -3.11 124.22
20D 127.08
On 2026-08-24		 120.50
On 2026-08-10		 0.92 0.75 126.94
On 2026-08-04		 120.50
On 2026-08-10		 -5.07 123.60
WTD 127.08
On 2026-08-24		 123.13
On 2026-08-25		 -2.38 -1.89 127.08
On 2026-08-24		 123.13
On 2026-08-25		 -3.11 124.00
MTD 127.08
On 2026-08-24		 120.50
On 2026-08-10		 0.96 0.78 126.94
On 2026-08-04		 120.50
On 2026-08-10		 -5.07 123.78
As of Tuesday, August 25th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

349.54 +7.70 +2.25 3,083,353
KO

The Coca-Cola Company

91.64 -0.35 -0.38 11,857,883
PFE

Pfizer Inc.

28.57 +0.60 +2.13 29,330,783
VZ

Verizon Communications Inc.

50.25 +0.10 +0.20 19,538,641
VIX

CBOE Volatility Index

15.46 -0.40 -2.52
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,577.40 +160.41 +0.30 383,410,250
DJTA

Dow Jones Transportation Average

21,455.62 +24.52 +0.11 53,383,022
SPX

S&P 500 Index

7,677.24 +24.28 +0.32
OEX

S&P 100 Index

3,783.78 +14.15 +0.38
NDX

NASDAQ 100 Index

29,209.23 +186.05 +0.64
NYA

NYSE Composite Index

24,768.34 +41.08 +0.17
XAX

NYSE AMEX Composite Index

8,930.25 -214.86 -2.35
RUI

RUSSELL 1000 Index

4,186.23 +12.55 +0.30
RUT

Russell 2000 Index

3,010.00 +14.92 +0.50
RUA

Russell 3000 Index

4,370.85 +13.46 +0.31
VIX

CBOE Volatility Index

15.46 -0.40 -2.52
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.61 -0.09 -0.40
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.85 -0.20 -0.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.22 -0.35 -1.88
 
Recent
Ticker Last Chg %Chg Volume
MCRI

Monarch Casino & Resort Inc.

123.71 -0.57 -0.46 132,915