MCRI: Monarch Casino & Resort Inc.

As of Friday, October 2nd, 2026

$ 117.55

+1.37 +1.18%

Open: 117.53
High: 118.75
Low: 116.58
Volume: 188,512
Previous Close on Thursday, October 1st, 2026

$ 116.18

+1.18 +1.03%

Open: 115.81
High: 116.28
Low: 114.72
Volume: 208,183

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-02 117.53 118.75 116.58 117.55 188,512 +1.37 +1.18
2026-10-01 115.81 116.28 114.72 116.18 208,183 +1.18 +1.03
2026-09-30 116.81 116.82 115.00 115.00 125,585 -1.09 -0.94
2026-09-29 117.33 117.63 115.36 116.09 110,347 -1.17 -1.00
2026-09-28 117.74 118.90 116.88 117.26 157,205 -0.48 -0.41
2026-09-25 118.66 118.94 115.85 117.74 131,557 -0.31 -0.26
2026-09-24 117.47 118.19 115.32 118.05 12,514 +0.48 +0.41
2026-09-23 117.31 117.79 116.02 117.57 198,462 +0.33 +0.28
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 118.90
On 2026-09-28		 114.72
On 2026-10-01		 -0.19 -0.16 118.90
On 2026-09-28		 114.72
On 2026-10-01		 -3.52 116.42
10D 122.65
On 2026-09-22		 114.72
On 2026-10-01		 -3.92 -3.23 122.65
On 2026-09-22		 114.72
On 2026-10-01		 -6.46 117.25
20D 126.30
On 2026-09-17		 114.72
On 2026-10-01		 -3.04 -2.52 126.30
On 2026-09-17		 114.72
On 2026-10-01		 -9.17 119.40
WTD 118.90
On 2026-09-28		 114.72
On 2026-10-01		 -0.19 -0.16 118.90
On 2026-09-28		 114.72
On 2026-10-01		 -3.52 116.42
MTD 118.75
On 2026-10-02		 114.72
On 2026-10-01		 2.55 2.22 116.28
On 2026-10-01		 116.28
On 2026-10-01		 0.00 116.87
As of Friday, October 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.56 -2.83 -0.91 4,148,125
KO

The Coca-Cola Company

85.65 -0.45 -0.52 19,278,207
PFE

Pfizer Inc.

27.80 -0.32 -1.14 34,909,408
VZ

Verizon Communications Inc.

45.92 -0.06 -0.13 19,223,547
VIX

CBOE Volatility Index

15.31 -1.08 -6.59 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,176.96 +250.40 +0.49 547,926,550
DJTA

Dow Jones Transportation Average

20,009.75 +405.24 +2.07 66,830,138
SPX

S&P 500 Index

7,722.72 +56.27 +0.73 2,147,483,647
OEX

S&P 100 Index

3,854.68 +32.73 +0.86 0
NDX

NASDAQ 100 Index

30,807.93 +306.37 +1.00 1,218,743,466
NYA

NYSE Composite Index

23,654.31 +127.47 +0.54 0
XAX

NYSE AMEX Composite Index

8,303.18 +83.50 +1.02 0
RUI

RUSSELL 1000 Index

4,197.70 +32.16 +0.77 0
RUT

Russell 2000 Index

2,832.89 +26.27 +0.94 0
RUA

Russell 3000 Index

4,371.55 +33.78 +0.78 0
VIX

CBOE Volatility Index

15.31 -1.08 -6.59 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.76 -0.17 -0.78 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -0.37 -1.80 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.01 -0.57 -3.07 0
 
Recent
Ticker Last Chg %Chg Volume
MCRI

Monarch Casino & Resort Inc.

117.55 +1.37 +1.18 188,512