|
Market Closed -
Nasdaq
16:00:00 2026-09-18 EDT
|
5-day change | 1st Jan Change | ||
| 121.47 USD | -0.93% |
|
+1.56% | +26.93% |
Stock exchange
Quotes 5-day view: Monarch Casino & Resort, Inc.
Delayed Quote Nasdaq
| 2026-09-14 | 2026-09-15 | 2026-09-16 | 2026-09-17 | 2026-09-18 | |
|---|---|---|---|---|---|
| Last | US$122.78 | US$121.92 | US$123.43 | US$122.61 | US$121.47 |
| Volume | 198,116 | 269,127 | 146,258 | 229,356 | 673,527 |
| Change | +0.73% | -0.70% | +1.24% | -0.66% | -0.93% |
| Opening | US$122.58 | US$121.94 | US$122.39 | US$124.01 | US$121.92 |
| High | US$123.35 | US$123.50 | US$124.71 | US$126.30 | US$122.03 |
| Low | US$121.76 | US$121.72 | US$121.61 | US$121.96 | US$119.90 |
Performance
| 1 day | -0.93% | ||
| 1 week | +1.56% | ||
| Current month | +0.85% | ||
| 1 month | -1.76% | ||
| 3 months | -4.92% | ||
| 6 months | +24.99% | ||
| Current year | +26.93% | ||
| 1 year | +19.79% | ||
| 3 years | +83.63% | ||
| 5 years | +82.91% | ||
| 10 years | +430.44% |
Volumes
marketsDaily volume
681,695
Estimated daily volume
681,695
Avg. Volume 20 sessions
170,968
Daily volume ratio
3.99
Avg. Volume 20 sessions USD
20,767,482.96
Record volume 1
2,798,800
Record volume 2
2,134,968
Record volume 3
1,660,469
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
2,197,480,299
Net sales (USD)
545,125,000
Number of employees
2,740
Sales / Employee (USD)
198,951
Free-Float
61.03%
Free-Float capitalization (USD)
1,483,758,171
Average Daily Capital Traded
0.95%
Indicators
Moving average 5 days
122.53
Moving average 20 days
122.17
Moving average 50 days
122.71
Moving average 100 days
122.74
Price spread / (MMA5)
+0.87%
Price spread / (MMA20)
+0.58%
Price spread / (MMA50)
+1.02%
Price spread / (MMA100)
+1.04%
STIM
RSI 9 days
56.99
RSI 14 days
53.51
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.93% | +1.56% | +19.79% | +83.63% | 2.2B | |
| -1.70% | -6.15% | -24.15% | -17.97% | 26.34B | |
| -1.31% | -7.17% | +7.14% | -7.96% | 9.64B | |
| -1.54% | -7.62% | -33.74% | -15.83% | 8.42B | |
| -0.81% | 0.00% | -19.08% | -29.31% | 5.86B | |
| -2.33% | -2.79% | -21.32% | -12.12% | 2.1B | |
| -0.85% | -7.39% | -51.11% | -55.43% | 1.78B | |
| -0.55% | -4.23% | -9.50% | -9.05% | 1.48B | |
| +2.16% | +1.79% | -54.78% | -54.63% | 1.26B | |
| -1.34% | -2.44% | -57.62% | -43.40% | 618M | |
| Average | -0.92% | -3.23% | -24.44% | -16.21% | 5.97B | |
| Weighted average by Cap. | -1.38% | -4.13% | -19.67% | -15.15% |
Historical Quotes: Monarch Casino & Resort, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
cba1.I38YzIGJsJkS1SHhpWGpS4S1F6rWXb411-UwQJUkFM0.cyBTudvugf0nkXSMkCXcDKn6dNOyK4hNiNABcONlcZdVNU272Nr33kaPEQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 121.47 | 323,592 | 410,101 |
| 15:59:59 | 121.47 | 270 | 86,509 |
| 15:59:59 | 121.47 | 265 | 86,239 |
| 15:59:59 | 121.47 | 100 | 85,974 |
| 15:59:59 | 121.46 | 100 | 85,874 |
| 15:59:59 | 121.46 | 144 | 85,774 |
| 15:59:59 | 121.45 | 100 | 85,630 |
| 15:59:59 | 121.45 | 100 | 85,530 |
| 15:59:59 | 121.46 | 250 | 85,430 |
| 15:59:59 | 121.29 | 100 | 85,180 |
Price Extremes
| 1 week | 119.9 |  | 126.3 |
| 1 month | 115.73 | | 127.08 |
| Current year | 88.34 | | 135.92 |
| 1 year | 88.13 | | 135.92 |
| 3 years | 56.25 | | 135.92 |
| 5 years | 54.01 | | 135.92 |
| 10 years | 12.83 | | 135.92 |
Monthly variations
Annual variations
| 2026 | +26.93% | ||
| 2025 | +21.29% | ||
| 2024 | +14.10% | ||
| 2023 | -10.07% | ||
| 2022 | +3.98% | ||
| 2021 | +20.79% | ||
| 2020 | +26.10% | ||
| 2019 | +27.29% | ||
| 2018 | -14.90% | ||
| 2017 | +73.86% | ||
| 2016 | +13.47% | ||
| 2015 | +36.95% | ||
| 2014 | -17.38% | ||
| 2013 | +84.05% | ||
| 2012 | +7.07% | ||
| 2011 | -18.48% | ||
| 2010 | +54.32% | ||
| 2009 | -30.47% | ||
| 2008 | -51.62% | ||
| 2007 | +0.84% | ||
| 2006 | +5.66% | ||
| 2005 | +11.47% | ||
| 2004 | +263.68% | ||
| 2003 | -18.79% | ||
| 2002 | +71.63% | ||
| 2001 | +68.42% | ||
| 2000 | -9.52% | ||
| 1999 | 0.00% | ||
| 1998 | -4.55% | ||
| 1997 | +175.00% | ||
| 1996 | -42.86% | ||
| 1995 | -36.36% | ||
| 1994 | -31.25% | ||
| 1993 | +4.92% |
- Stock Market
- Stocks
- MCRI Stock
- Quotes Monarch Casino & Resort, Inc.
Select your edition
All financial news and data tailored to specific country editions
