investment & stocks ideas Favourites Have ideas? Sign in / Register

$MCRI: Monarch Casino & Resort, Inc. - Common Stock

2026-01-19
MCRI	2026-01-19 00:05:17		0.00	0.00	-2.00%
2026-01-20
MCRI	2026-01-20 05:01:57		102.55	39.71	-2.00%
MCRI	2026-01-20 06:02:37		102.55	36.32	-2.00%
MCRI	2026-01-20 08:02:33		102.31	36.32	-2.00%
MCRI	2026-01-20 09:01:53		102.31	36.14	-2.00%
MCRI	2026-01-20 10:02:32		90.59	87.65	-2.00%
MCRI	2026-01-20 11:01:52		89.49	89.01	-1.39%
MCRI	2026-01-20 12:02:30		89.06	88.85	-1.58%
MCRI	2026-01-20 13:01:55		89.39	89.07	-1.15%
MCRI	2026-01-20 14:02:38		89.14	88.86	-1.54%
MCRI	2026-01-20 15:02:00		89.05	88.87	-1.55%
MCRI	2026-01-20 16:02:37		88.85	88.55	-1.76%
MCRI	2026-01-20 17:02:04		91.07	87.57	-1.12%
MCRI	2026-01-20 18:02:34		89.35	87.57	-1.14%
MCRI	2026-01-20 21:03:09		0.00	0.00	-1.14%
2026-01-21
MCRI	2026-01-21 05:02:06		95.83	39.25	-1.14%
MCRI	2026-01-21 06:02:39		90.19	88.68	-1.14%
MCRI	2026-01-21 07:02:01		99.82	35.90	-1.14%
MCRI	2026-01-21 08:02:34		99.82	88.68	-1.14%
MCRI	2026-01-21 10:02:33		99.82	80.48	-1.14%
MCRI	2026-01-21 11:01:57		90.22	89.37	0.30%
MCRI	2026-01-21 12:02:30		89.71	89.05	0.09%
MCRI	2026-01-21 14:02:50		90.11	89.74	0.71%
MCRI	2026-01-21 15:01:56		90.21	89.98	0.83%
MCRI	2026-01-21 16:02:38		90.24	89.95	0.80%
MCRI	2026-01-21 17:01:56		92.33	88.81	1.41%
MCRI	2026-01-21 18:02:33		92.33	88.81	1.42%
MCRI	2026-01-21 21:04:05		0.00	0.00	1.42%
2026-01-22
MCRI	2026-01-22 05:01:54		99.82	37.13	1.42%
MCRI	2026-01-22 06:02:31		99.82	80.48	1.42%
MCRI	2026-01-22 11:01:50		91.85	90.36	1.04%
MCRI	2026-01-22 12:02:27		91.86	90.80	0.86%
MCRI	2026-01-22 13:01:58		91.25	90.87	0.56%
MCRI	2026-01-22 14:02:42		91.40	91.17	0.90%
MCRI	2026-01-22 15:01:57		91.54	91.26	0.96%
MCRI	2026-01-22 16:02:36		91.09	90.75	0.34%
MCRI	2026-01-22 17:01:45		93.35	89.79	1.12%
MCRI	2026-01-22 18:02:36		93.35	89.79	1.10%
MCRI	2026-01-22 19:02:04		92.02	90.87	1.10%
MCRI	2026-01-22 20:02:34		92.07	90.92	1.10%
MCRI	2026-01-22 21:02:50		0.00	0.00	1.10%
2026-01-23
MCRI	2026-01-23 05:01:58		92.20	90.92	1.10%
MCRI	2026-01-23 07:02:05		99.82	80.48	1.10%
MCRI	2026-01-23 08:02:33		99.82	90.83	1.10%
MCRI	2026-01-23 09:01:58		94.25	90.83	1.10%
MCRI	2026-01-23 10:02:34		92.20	90.83	1.10%
MCRI	2026-01-23 11:01:59		91.64	89.99	-0.25%
MCRI	2026-01-23 12:02:28		90.27	89.71	-1.42%
MCRI	2026-01-23 13:02:00		90.47	90.21	-1.20%
MCRI	2026-01-23 14:02:30		90.61	90.35	-1.05%
MCRI	2026-01-23 15:02:05		90.59	90.41	-1.14%
MCRI	2026-01-23 16:02:35		90.59	90.38	-1.29%
MCRI	2026-01-23 17:01:53		92.16	88.62	-1.30%
MCRI	2026-01-23 18:02:41		90.83	89.69	-1.29%
MCRI	2026-01-23 19:01:59		90.78	89.64	-1.29%
MCRI	2026-01-23 20:02:23		90.81	89.67	-1.29%
MCRI	2026-01-23 21:03:04		0.00	0.00	-1.29%
2026-01-26
MCRI	2026-01-26 05:01:56		91.00	89.74	-1.29%
MCRI	2026-01-26 06:02:33		91.09	89.74	-1.29%
MCRI	2026-01-26 07:01:51		99.82	80.48	-1.29%
MCRI	2026-01-26 08:02:31		102.31	89.65	-1.29%
MCRI	2026-01-26 11:01:50		90.45	90.02	0.08%
MCRI	2026-01-26 12:02:30		90.18	89.48	-0.35%
MCRI	2026-01-26 13:01:48		90.07	89.80	-0.47%
MCRI	2026-01-26 14:02:41		89.73	89.56	-0.71%
MCRI	2026-01-26 15:02:28		89.96	89.82	-0.52%
MCRI	2026-01-26 16:02:39		90.60	90.45	0.11%
MCRI	2026-01-26 17:01:51		91.35	80.48	-0.86%
MCRI	2026-01-26 18:02:31		91.35	80.48	-0.87%
MCRI	2026-01-26 21:04:02		0.00	0.00	-0.87%
2026-01-27
MCRI	2026-01-27 05:01:53		90.47	36.72	-0.87%
MCRI	2026-01-27 06:02:45		90.38	88.96	-0.87%
MCRI	2026-01-27 07:01:47		99.82	88.01	-0.87%
MCRI	2026-01-27 08:02:35		99.82	88.96	-0.87%
MCRI	2026-01-27 10:02:41		90.20	88.96	-0.87%
MCRI	2026-01-27 11:01:57		89.80	88.33	-0.55%
MCRI	2026-01-27 12:02:32		89.28	88.73	-0.39%
MCRI	2026-01-27 13:01:47		89.56	89.04	-0.31%
MCRI	2026-01-27 14:02:30		89.42	89.06	-0.38%
MCRI	2026-01-27 15:01:59		89.54	89.37	-0.15%
MCRI	2026-01-27 16:02:28		89.72	89.45	0.17%
MCRI	2026-01-27 17:01:54		91.34	0.00	0.02%
MCRI	2026-01-27 18:02:32		91.34	80.48	0.02%
MCRI	2026-01-27 21:02:52		0.00	0.00	0.02%
MCRI	2026-01-27 22:04:27		91.34	80.48	0.02%
2026-01-28
MCRI	2026-01-28 05:02:00		99.82	36.74	0.02%
MCRI	2026-01-28 06:02:34		99.82	80.48	0.02%
MCRI	2026-01-28 11:01:49		90.49	89.38	0.32%
MCRI	2026-01-28 12:02:29		90.47	90.05	0.80%
MCRI	2026-01-28 13:01:48		89.87	89.53	0.18%
MCRI	2026-01-28 14:02:25		90.38	90.10	0.74%
MCRI	2026-01-28 15:01:51		90.43	90.12	0.77%
MCRI	2026-01-28 16:02:51		90.53	90.20	0.79%
MCRI	2026-01-28 17:02:08		92.05	88.55	0.79%
MCRI	2026-01-28 21:03:47		0.00	0.00	0.79%
2026-01-29
MCRI	2026-01-29 05:01:58		99.82	37.02	0.79%
MCRI	2026-01-29 06:02:38		91.10	89.66	0.79%
MCRI	2026-01-29 07:01:58		99.82	80.48	0.79%
MCRI	2026-01-29 08:02:30		99.82	89.66	0.79%
MCRI	2026-01-29 10:02:25		99.82	89.66	-0.64%
MCRI	2026-01-29 11:01:55		91.68	90.34	0.83%
MCRI	2026-01-29 12:02:33		90.95	90.39	0.54%
MCRI	2026-01-29 13:02:01		91.08	90.82	0.79%
MCRI	2026-01-29 14:02:34		90.17	89.74	-0.22%
MCRI	2026-01-29 15:02:26		90.35	90.03	-0.15%
MCRI	2026-01-29 16:02:32		90.50	90.31	0.20%
MCRI	2026-01-29 17:02:03		91.96	88.46	-0.10%
MCRI	2026-01-29 21:03:34		0.00	0.00	-0.10%
2026-01-30
MCRI	2026-01-30 05:01:55		99.82	36.99	-0.10%
MCRI	2026-01-30 06:02:39		99.82	88.85	-0.10%
MCRI	2026-01-30 07:02:03		99.82	80.48	-0.10%
MCRI	2026-01-30 08:02:37		99.82	89.35	-0.10%
MCRI	2026-01-30 09:01:56		99.82	89.12	-0.10%
MCRI	2026-01-30 10:02:32		99.82	80.48	-0.10%
MCRI	2026-01-30 11:01:54		90.53	88.73	-0.28%
MCRI	2026-01-30 12:02:30		90.40	89.71	-0.17%
MCRI	2026-01-30 13:01:57		90.10	89.74	-0.25%
MCRI	2026-01-30 14:02:29		90.71	90.43	0.48%
MCRI	2026-01-30 15:01:59		91.07	90.93	0.83%
MCRI	2026-01-30 16:02:27		90.90	90.65	0.55%
MCRI	2026-01-30 17:02:00		93.31	89.76	1.47%
MCRI	2026-01-30 21:04:23		0.00	0.00	1.47%
2026-02-02
MCRI	2026-02-02 05:01:47		99.82	90.62	1.47%
MCRI	2026-02-02 07:01:56		99.82	88.00	1.47%
MCRI	2026-02-02 08:02:34		99.82	90.62	1.47%
MCRI	2026-02-02 10:02:32		92.14	90.99	1.47%
MCRI	2026-02-02 11:01:50		92.31	91.77	0.54%
MCRI	2026-02-02 12:02:30		92.18	91.81	0.72%
MCRI	2026-02-02 13:01:54		92.38	92.00	0.67%
MCRI	2026-02-02 14:02:28		92.10	91.93	0.64%
MCRI	2026-02-02 15:02:10		92.18	92.03	0.68%
MCRI	2026-02-02 16:02:47		91.92	91.76	0.35%
MCRI	2026-02-02 17:01:50		93.71	90.15	0.44%
MCRI	2026-02-02 20:02:30		92.67	91.53	0.44%
MCRI	2026-02-02 22:06:22		0.00	0.00	0.44%
2026-02-03
MCRI	2026-02-03 05:01:49		92.72	91.28	0.44%
MCRI	2026-02-03 06:02:30		92.56	91.28	0.44%
MCRI	2026-02-03 07:01:53		99.82	80.48	0.44%
MCRI	2026-02-03 08:02:26		92.62	91.28	0.44%
MCRI	2026-02-03 11:01:47		92.70	92.02	0.38%
MCRI	2026-02-03 12:02:29		92.21	91.73	0.00%
MCRI	2026-02-03 13:02:01		92.25	92.05	0.35%
MCRI	2026-02-03 14:02:38		93.08	92.73	1.18%
MCRI	2026-02-03 15:01:54		93.14	92.90	1.20%
MCRI	2026-02-03 16:02:36		93.53	92.87	1.64%
MCRI	2026-02-03 17:01:54		95.68	92.00	2.09%
MCRI	2026-02-03 18:02:36		95.68	92.00	2.08%
MCRI	2026-02-03 21:05:16		0.00	0.00	2.08%
2026-02-04
MCRI	2026-02-04 05:01:59		99.82	88.00	2.08%
MCRI	2026-02-04 11:01:52		96.42	96.01	2.83%
MCRI	2026-02-04 12:02:45		95.85	95.48	1.91%
MCRI	2026-02-04 13:01:59		95.54	95.21	1.69%
MCRI	2026-02-04 14:02:50		94.41	94.24	0.47%
MCRI	2026-02-04 15:02:00		94.18	93.91	0.13%
MCRI	2026-02-04 16:02:34		93.89	93.67	0.03%
MCRI	2026-02-04 17:01:50		115.00	0.00	-0.54%
MCRI	2026-02-04 17:20:28	8-K Sec report https://www.sec.gov/Archives/edgar/data/907242/000117184326000627/0001171843-26-000627-index.htm 8-K - MONARCH CASINO & RESORT INC (0000907242) (Filer)
MCRI	2026-02-04 18:02:31		110.95	37.59	-0.53%
MCRI	2026-02-04 21:05:33		0.00	0.00	-0.53%
2026-02-05
MCRI	2026-02-05 05:02:02		102.64	41.01	-0.53%
MCRI	2026-02-05 06:02:35		102.64	37.50	-0.53%
MCRI	2026-02-05 10:02:31		110.95	37.32	-0.53%
2026-02-06
MCRI	2026-02-06 10:03:58		110.95	75.62	2.34%
MCRI	2026-02-06 11:01:51		97.73	97.32	2.33%
MCRI	2026-02-06 12:02:34		98.00	97.62	2.65%
MCRI	2026-02-06 13:01:58		98.42	98.20	3.02%
MCRI	2026-02-06 14:02:37		98.53	98.22	3.27%
MCRI	2026-02-06 15:01:58		98.25	98.03	2.94%
MCRI	2026-02-06 16:02:37		98.38	98.28	3.01%
MCRI	2026-02-06 17:01:56		98.87	96.96	3.63%
MCRI	2026-02-06 18:02:32		98.87	96.96	3.55%
MCRI	2026-02-06 20:02:33		100.80	96.96	3.55%
MCRI	2026-02-06 21:02:12		0.00	0.00	3.55%
2026-02-09
MCRI	2026-02-09 05:01:58		99.74	98.18	3.55%
MCRI	2026-02-09 07:01:57		110.95	39.54	3.55%
MCRI	2026-02-09 08:02:32		110.95	98.08	3.55%
MCRI	2026-02-09 11:01:53		97.67	96.62	-1.86%
MCRI	2026-02-09 12:02:32		97.96	97.65	-1.12%
MCRI	2026-02-09 13:01:55		98.77	98.26	-0.13%
MCRI	2026-02-09 14:02:29		99.08	98.83	-0.01%
MCRI	2026-02-09 15:01:55		98.35	97.98	-0.70%
MCRI	2026-02-09 16:03:01		98.67	98.34	-0.25%
MCRI	2026-02-09 17:01:49		100.87	96.99	0.04%
2026-02-10
MCRI	2026-02-10 05:02:05		99.70	98.22	0.04%
MCRI	2026-02-10 06:02:34		99.70	98.12	0.04%
MCRI	2026-02-10 07:01:54		108.51	39.57	0.04%
MCRI	2026-02-10 08:02:35		108.51	98.22	0.04%
MCRI	2026-02-10 11:01:57		99.77	99.72	0.85%
MCRI	2026-02-10 12:02:28		99.10	98.83	0.17%
MCRI	2026-02-10 13:02:12		99.76	99.41	0.76%
MCRI	2026-02-10 14:11:02		99.71	99.50	0.81%
MCRI	2026-02-10 15:02:17		99.55	99.24	0.66%
MCRI	2026-02-10 16:02:34		99.88	99.73	0.98%
MCRI	2026-02-10 17:01:57		101.06	98.30	1.35%
MCRI	2026-02-10 18:03:19		101.06	98.30	1.34%
MCRI	2026-02-10 21:06:08		0.00	0.00	1.34%
2026-02-11
MCRI	2026-02-11 05:01:53		101.13	99.46	1.34%
MCRI	2026-02-11 06:02:31		101.13	99.53	1.34%
MCRI	2026-02-11 07:01:51		102.55	85.00	1.34%
MCRI	2026-02-11 08:02:28		102.55	99.53	1.34%
MCRI	2026-02-11 10:02:27		102.55	85.00	1.34%
MCRI	2026-02-11 11:02:07		101.00	99.63	-0.23%
MCRI	2026-02-11 12:02:30		98.99	98.64	-1.36%
MCRI	2026-02-11 13:01:55		98.60	98.18	-2.00%
MCRI	2026-02-11 14:02:33		97.90	97.53	-2.32%
MCRI	2026-02-11 15:01:54		98.00	97.81	-2.28%
MCRI	2026-02-11 16:02:37		97.06	96.96	-3.25%
MCRI	2026-02-11 17:01:55		98.29	94.51	-3.89%
MCRI	2026-02-11 18:02:48		98.29	94.51	-3.84%
MCRI	2026-02-11 21:03:07		0.00	0.00	-3.84%
2026-02-12
MCRI	2026-02-12 05:02:01		97.22	95.71	-3.84%
MCRI	2026-02-12 06:02:47		97.34	95.71	-3.84%
MCRI	2026-02-12 07:02:04		102.55	85.00	-3.84%
MCRI	2026-02-12 08:02:34		102.55	95.71	-3.84%
MCRI	2026-02-12 11:02:22		96.63	95.43	-0.04%
MCRI	2026-02-12 12:03:01		95.13	94.61	-1.39%
MCRI	2026-02-12 13:07:45		94.64	94.30	-2.06%
MCRI	2026-02-12 14:02:34		93.75	93.06	-2.76%
MCRI	2026-02-12 15:02:14		94.39	94.11	-1.98%
MCRI	2026-02-12 16:02:36		94.86	94.39	-1.75%
MCRI	2026-02-12 17:02:33		95.75	92.07	-2.47%
MCRI	2026-02-12 18:02:27		95.75	92.07	-2.57%
MCRI	2026-02-12 21:05:12		0.00	0.00	-2.57%
2026-02-13
MCRI	2026-02-13 05:03:23		94.54	93.24	-2.57%
MCRI	2026-02-13 06:02:35		94.61	93.24	-2.57%
MCRI	2026-02-13 07:01:56		102.55	85.00	-2.57%
MCRI	2026-02-13 08:03:39		102.55	93.07	-2.57%
MCRI	2026-02-13 10:02:42		94.64	85.00	-2.57%
MCRI	2026-02-13 11:02:33		94.98	93.24	0.16%
MCRI	2026-02-13 12:02:31		93.85	93.32	-0.06%
MCRI	2026-02-13 13:02:36		93.77	93.52	-0.12%
MCRI	2026-02-13 14:02:57		93.05	92.67	-1.19%
MCRI	2026-02-13 15:01:56		93.90	93.65	-0.09%
MCRI	2026-02-13 16:02:30		93.82	93.47	-0.38%
MCRI	2026-02-13 17:01:51		95.15	91.53	-0.58%
MCRI	2026-02-13 18:02:26		95.15	91.53	-0.60%
MCRI	2026-02-13 21:03:37		0.00	0.00	-0.60%
2026-02-17
MCRI	2026-02-17 05:02:01		93.33	92.51	-0.60%
MCRI	2026-02-17 06:02:30		93.33	92.40	-0.60%
MCRI	2026-02-17 07:01:56		93.33	89.00	-0.60%
MCRI	2026-02-17 08:02:34		93.33	92.40	-0.60%
MCRI	2026-02-17 11:01:55		94.02	92.93	-0.19%
MCRI	2026-02-17 12:02:34		92.96	92.43	-0.53%
MCRI	2026-02-17 13:01:57		93.93	93.02	0.17%
MCRI	2026-02-17 14:02:29		93.23	92.98	-0.36%
MCRI	2026-02-17 15:01:57		93.46	93.20	0.14%
MCRI	2026-02-17 16:02:31		93.51	93.22	0.05%
MCRI	2026-02-17 17:01:55		95.44	91.77	0.29%
MCRI	2026-02-17 21:04:40		0.00	0.00	0.29%

We do not provide financial advice. All displayed data is the result of experiments, and a subjective assessment. All decisions that will be made based on this data are made at your own risk. Thank you for understanding.