MCRI: Monarch Casino & Resort Inc.

As of Monday, October 26th, 2026

$ 116.15

+3.47 +3.08%

Open: 113.46
High: 116.71
Low: 113.46
Volume: 152,273
Previous Close on Friday, October 23rd, 2026

$ 112.68

-0.82 -0.72%

Open: 112.55
High: 113.68
Low: 111.80
Volume: 14,249

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-26 113.46 116.71 113.46 116.15 152,273 +3.47 +3.08
2026-10-23 112.55 113.68 111.80 112.68 14,249 -0.82 -0.72
2026-10-22 112.84 114.40 112.84 113.50 112,516 +0.34 +0.30
2026-10-21 114.15 114.15 112.93 113.16 120,435 -1.09 -0.95
2026-10-20 114.21 115.51 113.96 114.25 113,071 +0.66 +0.58
2026-10-19 114.22 114.22 112.33 113.59 142,828 0.00 0.00
2026-10-16 115.69 116.00 113.15 113.59 149,047 -1.95 -1.69
2026-10-15 115.86 118.00 115.00 115.54 170,679 +0.86 +0.75
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 116.71
On 2026-10-26		 111.80
On 2026-10-23		 2.56 2.25 115.51
On 2026-10-20		 111.80
On 2026-10-23		 -3.22 113.95
10D 118.00
On 2026-10-15		 111.80
On 2026-10-23		 1.06 0.92 118.00
On 2026-10-15		 111.80
On 2026-10-23		 -5.26 114.30
20D 119.65
On 2026-10-06		 111.80
On 2026-10-23		 -1.11 -0.95 119.65
On 2026-10-06		 111.80
On 2026-10-23		 -6.56 115.41
WTD 116.71
On 2026-10-26		 113.46
On 2026-10-26		 3.47 3.08 -- -- -- 116.15
MTD 119.65
On 2026-10-06		 111.80
On 2026-10-23		 1.15 1.00 119.65
On 2026-10-06		 111.80
On 2026-10-23		 -6.56 115.39
As of Monday, October 26th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

288.72 +2.72 +0.95 6,673,467
KO

The Coca-Cola Company

92.70 -0.11 -0.12 20,491,747
PFE

Pfizer Inc.

29.76 -0.22 -0.74 25,273,190
VZ

Verizon Communications Inc.

43.15 -1.37 -3.08 45,157,491
VIX

CBOE Volatility Index

18.39 -1.06 -5.45
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,361.58 +146.42 +0.28 387,437,856
DJTA

Dow Jones Transportation Average

20,204.82 +162.91 +0.81 70,853,729
SPX

S&P 500 Index

7,676.77 +53.09 +0.70
OEX

S&P 100 Index

3,804.28 +26.69 +0.71
NDX

NASDAQ 100 Index

29,273.40 +315.88 +1.09
NYA

NYSE Composite Index

24,186.86 +69.59 +0.29
XAX

NYSE AMEX Composite Index

8,450.96 -19.81 -0.23
RUI

RUSSELL 1000 Index

4,174.13 +27.21 +0.66
RUT

Russell 2000 Index

2,786.42 +10.53 +0.38
RUA

Russell 3000 Index

4,345.13 +27.85 +0.65
VIX

CBOE Volatility Index

18.39 -1.06 -5.45
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.59 -0.23 -1.01
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.63 -0.33 -1.50
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.94 -0.54 -2.64
 
Recent
Ticker Last Chg %Chg Volume
MCRI

Monarch Casino & Resort Inc.

116.15 +3.47 +3.08 152,273