Quotes 5-day view: Monarch Casino & Resort, Inc.

Delayed Quote Nasdaq
Monarch Casino & Resort, Inc.(MCRI) : Historical Chart (5-day)
  2026-07-13 2026-07-14 2026-07-15 2026-07-16 2026-07-17
Last US$124.19 US$125.59 US$126.42 US$126.25 US$123.03
Volume 212,988 220,274 159,905 152,750 131,415
Change +0.27% +1.13% +0.66% -0.13% -2.55%
Opening US$123.75 US$123.93 US$125.92 US$126.21 US$125.73
High US$127.75 US$126.68 US$127.95 US$128.35 US$126.43
Low US$123.01 US$123.72 US$125.00 US$125.26 US$123.03

Performance

1 day-2.55%
1 week-2.01%
Current month-6.52%
1 month-3.75%
3 months+25.60%
6 months+36.20%
Current year+28.56%
1 year+40.83%
3 years+72.26%
5 years+104.23%
10 years+426.67%

Volumes

markets
Daily volume
131,415
Estimated daily volume
131,415
Avg. Volume 20 sessions
186,839
Daily volume ratio
0.7
Avg. Volume 20 sessions USD
22,986,802.17
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
0.02

Basic data

Market Cap (USD)
2,240,876,395
Net sales (USD)
545,125,000
Number of employees
2,740
Sales / Employee (USD)
198,951
Free-Float
60.69 %
Free-Float capitalization (USD)
1,505,965,550
Average Daily Capital Traded
1.03%

Indicators

Moving average 5 days
125.26
Moving average 20 days
128.48
Moving average 50 days
123.52
Moving average 100 days
112.43
Price spread / (MMA5)
+1.81%
Price spread / (MMA20)
+4.43%
Price spread / (MMA50)
+0.40%
Price spread / (MMA100)
-8.62%
RSI 9 days
47.45
RSI 14 days
51.03

Change 5-day change 1-year change 3-year change Capi.($)
-2.55%-2.01%+40.83%+72.26% 2.24B
-0.74%-2.35%-7.65%-25.57% 30.28B
-1.64%-0.67%+23.67%-4.41% 12B
-1.50%-2.22%-12.03%-11.75% 10.03B
0.00%+2.44%-14.29%-34.03% 5.89B
+0.55%+3.02%-38.14%-60.42% 2.1B
+0.77%-2.04%-28.31%-15.93% 1.93B
-3.85%+6.71%+15.89%-22.57% 1.46B
-2.49%-16.54%-45.16%-32.07% 604M
0.00%+3.50%+100.00%+68.18% 534M
Average -1.14%-0.23%+3.48%-6.63% 6.71B
Weighted average by Cap. -1.00%-0.30%-2.19%-17.25%

Historical Quotes: Monarch Casino & Resort, Inc.

DateOpeningHighLowCloseVolumeChange

Latest transactions

988419.ZcoA2k80CmtiLQS1R-dPNUnFJQNEi7cJ9tFjtvXgVwA.CKZp6TZeUDQ7YHXeP5N5TxmOVGov1O9MsPw117zUBm0G51C_O3FEDhVyMA
DatePriceVolumeTotal
16:00:00 123.0324,67171,736
15:59:57 123.2210047,065
15:59:55 123.2010046,965
15:59:55 123.2010046,865
15:59:55 123.2010046,765
15:59:55 123.2010046,665
15:59:52 123.0352546,565
15:59:52 123.0410046,040
15:59:50 123.2110045,940
15:59:46 123.4310045,840
Chart Monarch Casino & Resort, Inc.

Course Extremes

1 week 123.01
Extreme 123.01
128.34
1 month 123.01
Extreme 123.01
135.92
Current year 88.34
Extreme 88.34
135.92
1 year 88.13
Extreme 88.13
135.92
3 years 56.25
Extreme 56.25
135.92
5 years 54.01
Extreme 54.01
135.92
10 years 12.83
Extreme 12.83
135.92

Monthly variations

Annual variations

2026+28.56%
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%
19990.00%
1998-4.55%
1997+175.00%
1996-42.86%
1995-36.36%
1994-31.25%
1993+4.92%
  1. Stock Market
  2. Stocks
  3. MCRI Stock
  4. Quotes Monarch Casino & Resort, Inc.