MCRI: Monarch Casino & Resort Inc.

As of Tuesday, August 18th, 2026

$ 123.27

-0.38 -0.31%

Open: 124.23
High: 125.50
Low: 123.00
Volume: 11,875
Previous Close on Monday, August 17th, 2026

$ 123.65

-0.43 -0.35%

Open: 123.68
High: 124.41
Low: 122.55
Volume: 112,005

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2026-08-13 124.00 125.91 120.93 122.79 113,036 -1.07 -0.86
2026-08-12 122.39 125.12 122.39 123.86 119,952 +1.58 +1.29
2026-08-11 121.70 124.71 121.70 122.28 143,392 +1.07 +0.88
2026-08-10 123.29 123.77 120.50 121.21 184,529 -3.18 -2.56
2026-08-07 121.90 124.62 121.90 124.39 89,709 +2.29 +1.88
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 125.91
On 2026-08-13		 120.93
On 2026-08-13		 0.99 0.81 125.91
On 2026-08-13		 122.55
On 2026-08-17		 -2.67 123.53
10D 126.12
On 2026-08-05		 120.50
On 2026-08-10		 -2.03 -1.62 126.12
On 2026-08-05		 120.50
On 2026-08-10		 -4.46 122.93
20D 126.94
On 2026-08-04		 115.21
On 2026-07-22		 5.82 4.96 126.94
On 2026-08-04		 120.50
On 2026-08-10		 -5.07 122.45
WTD 125.50
On 2026-08-18		 122.55
On 2026-08-17		 -0.81 -0.65 124.41
On 2026-08-17		 124.41
On 2026-08-17		 0.00 123.46
MTD 126.94
On 2026-08-04		 120.50
On 2026-08-10		 0.52 0.42 126.94
On 2026-08-04		 120.50
On 2026-08-10		 -5.07 123.31
As of Tuesday, August 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

375.09 +5.66 +1.53 4,920,830
KO

The Coca-Cola Company

88.82 +1.84 +2.12 12,469,795
PFE

Pfizer Inc.

27.25 +0.38 +1.41 34,472,821
VZ

Verizon Communications Inc.

48.54 +0.48 +1.00 14,335,419
VIX

CBOE Volatility Index

15.83 +0.63 +4.14
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,343.40 -116.38 -0.22 428,049,706
DJTA

Dow Jones Transportation Average

21,495.23 -349.20 -1.60 51,707,725
SPX

S&P 500 Index

7,691.76 -53.30 -0.69
OEX

S&P 100 Index

3,789.39 -18.00 -0.47
NDX

NASDAQ 100 Index

29,490.96 -504.42 -1.68
NYA

NYSE Composite Index

24,629.14 -88.67 -0.36
XAX

NYSE AMEX Composite Index

8,953.15 -41.52 -0.46
RUI

RUSSELL 1000 Index

4,192.72 -30.95 -0.73
RUT

Russell 2000 Index

3,017.89 -39.65 -1.30
RUA

Russell 3000 Index

4,377.83 -33.38 -0.76
VIX

CBOE Volatility Index

15.83 +0.63 +4.14
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.96 -0.08 -0.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.38 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 +0.23 +1.21
 
Recent
Ticker Last Chg %Chg Volume
LPG

Dorian LPG Ltd.

48.75 +0.33 +0.68 424,273
MCRI

Monarch Casino & Resort Inc.

123.27 -0.38 -0.31 11,875