MONARCH CASINO & RESORT INC

Ticker: MCRI CUSIP: 609027107 Class: Common Stock

NORTHERN TRUST CORP's Holding History (CIK: 0000073124)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 123,732 Value ($000) $11,841 Avg Close $96.18 Range $88.13 - $107.00

Q3 2025

Shares 128,744 Value ($000) $13,626 Avg Close $100.30 Range $85.66 - $113.88

Q2 2025

Shares 131,187 Value ($000) $11,340 Avg Close $80.64 Range $69.99 - $88.28

Q1 2025

Shares 133,352 Value ($000) $10,368 Avg Close $85.10 Range $76.62 - $96.11

Q4 2024

Shares 133,734 Value ($000) $10,552 Avg Close $80.65 Range $73.08 - $89.06

Q3 2024

Shares 123,037 Value ($000) $9,753 Avg Close $73.44 Range $65.65 - $80.22

Q2 2024

Shares 127,426 Value ($000) $8,682 Avg Close $68.45 Range $64.50 - $75.40

Q1 2024

Shares 144,838 Value ($000) $10,861 Avg Close $69.31 Range $64.91 - $75.38

Q4 2023

Shares 149,058 Value ($000) $10,307 Avg Close $63.68 Range $56.25 - $70.17

Q3 2023

Shares 149,319 Value ($000) $9,273 Avg Close $67.41 Range $61.88 - $74.08

Q2 2023

Shares 148,638 Value ($000) $10,472 Avg Close $69.76 Range $63.90 - $77.64

Q1 2023

Shares 205,430 Value ($000) $15,233 Avg Close $76.14 Range $69.46 - $83.42

Q4 2022

Shares 206,217 Value ($000) $15,856 Avg Close $75.61 Range $56.25 - $85.67

Q3 2022

Shares 202,867 Value ($000) $11,388 Avg Close $61.25 Range $54.01 - $68.68

Q2 2022

Shares 202,936 Value ($000) $11,907 Avg Close $70.13 Range $55.14 - $94.26

Q1 2022

Shares 200,953 Value ($000) $17,530 Avg Close $74.75 Range $58.65 - $89.07

Q4 2021

Shares 211,242 Value ($000) $15,621 Avg Close $69.85 Range $63.23 - $75.05

Q3 2021

Shares 213,751 Value ($000) $14,319 Avg Close $64.65 Range $56.35 - $69.99

Q2 2021

Shares 221,568 Value ($000) $14,661 Avg Close $69.05 Range $60.97 - $76.00

Q1 2021

Shares 219,339 Value ($000) $13,296 Avg Close $61.04 Range $50.01 - $70.89

Q4 2020

Shares 206,073 Value ($000) $12,615 Avg Close $50.32 Range $40.19 - $61.87

Q3 2020

Shares 211,557 Value ($000) $9,435 Avg Close $40.90 Range $30.29 - $48.29

Q2 2020

Shares 216,690 Value ($000) $7,386 Avg Close $33.12 Range $21.54 - $45.00

Q1 2020

Shares 205,578 Value ($000) $5,771 Avg Close $43.86 Range $12.83 - $57.57

Q4 2019

Shares 203,030 Value ($000) $9,857 Avg Close $44.45 Range $40.83 - $49.86

Q3 2019

Shares 206,388 Value ($000) $8,604 Avg Close $44.56 Range $41.23 - $48.71

Q2 2019

Shares 202,643 Value ($000) $8,661 Avg Close $43.75 Range $40.78 - $47.69

Q1 2019

Shares 200,221 Value ($000) $8,793 Avg Close $42.94 Range $37.36 - $45.46

Q4 2018

Shares 200,419 Value ($000) $7,644 Avg Close $40.62 Range $34.45 - $46.60

Q3 2018

Shares 202,186 Value ($000) $9,190 Avg Close $46.48 Range $43.54 - $49.63

Q2 2018

Shares 200,079 Value ($000) $8,815 Avg Close $44.03 Range $40.53 - $47.77

Q1 2018

Shares 188,671 Value ($000) $7,980 Avg Close $43.87 Range $40.89 - $46.59

Q4 2017

Shares 188,983 Value ($000) $8,469 Avg Close $44.35 Range $39.31 - $47.92

Q3 2017

Shares 186,939 Value ($000) $7,390 Avg Close $33.73 Range $29.37 - $39.79

Q2 2017

Shares 186,787 Value ($000) $5,650 Avg Close $30.14 Range $28.47 - $32.55

Q1 2017

Shares 152,466 Value ($000) $4,503 Avg Close $25.87 Range $23.10 - $30.09

Q4 2016

Shares 152,937 Value ($000) $3,943 Avg Close $24.78 Range $21.13 - $27.16

Q3 2016

Shares 140,749 Value ($000) $3,543 Avg Close $23.48 Range $20.94 - $25.43

Q2 2016

Shares 133,072 Value ($000) $2,924 Avg Close $20.51 Range $18.50 - $23.22

Q1 2016

Shares 129,419 Value ($000) $2,518 Avg Close $20.01 Range $17.29 - $23.09

Q4 2015

Shares 129,100 Value ($000) $2,934 Avg Close $21.23 Range $17.21 - $23.54

Q3 2015

Shares 127,487 Value ($000) $2,291 Avg Close $18.82 Range $16.45 - $21.19

Q2 2015

Shares 119,502 Value ($000) $2,457 Avg Close $19.70 Range $17.77 - $22.30

Q1 2015

Shares 108,907 Value ($000) $2,085 Avg Close $17.87 Range $15.59 - $19.63

Q4 2014

Shares 106,888 Value ($000) $1,774 Avg Close $15.17 Range $11.22 - $17.73

Q3 2014

Shares 111,211 Value ($000) $1,325 Avg Close $13.21 Range $11.90 - $16.23

Q2 2014

Shares 107,703 Value ($000) $1,631 Avg Close $16.20 Range $14.38 - $19.72

Q1 2014

Shares 117,901 Value ($000) $2,184 Avg Close $18.74 Range $17.20 - $20.39

Q4 2013

Shares 129,149 Value ($000) $2,594 Avg Close $18.76 Range $16.33 - $22.12

Q3 2013

Shares 130,119 Value ($000) $2,469 Avg Close $19.05 Range $16.35 - $21.00

Q2 2013

Shares 130,055 Value ($000) $2,192 Avg Close $13.55 Range $9.29 - $17.22

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	123,732	$11,841	$96.18	$88.13 - $107.00
Q3 2025	128,744	$13,626	$100.30	$85.66 - $113.88
Q2 2025	131,187	$11,340	$80.64	$69.99 - $88.28
Q1 2025	133,352	$10,368	$85.10	$76.62 - $96.11
Q4 2024	133,734	$10,552	$80.65	$73.08 - $89.06
Q3 2024	123,037	$9,753	$73.44	$65.65 - $80.22
Q2 2024	127,426	$8,682	$68.45	$64.50 - $75.40
Q1 2024	144,838	$10,861	$69.31	$64.91 - $75.38
Q4 2023	149,058	$10,307	$63.68	$56.25 - $70.17
Q3 2023	149,319	$9,273	$67.41	$61.88 - $74.08
Q2 2023	148,638	$10,472	$69.76	$63.90 - $77.64
Q1 2023	205,430	$15,233	$76.14	$69.46 - $83.42
Q4 2022	206,217	$15,856	$75.61	$56.25 - $85.67
Q3 2022	202,867	$11,388	$61.25	$54.01 - $68.68
Q2 2022	202,936	$11,907	$70.13	$55.14 - $94.26
Q1 2022	200,953	$17,530	$74.75	$58.65 - $89.07
Q4 2021	211,242	$15,621	$69.85	$63.23 - $75.05
Q3 2021	213,751	$14,319	$64.65	$56.35 - $69.99
Q2 2021	221,568	$14,661	$69.05	$60.97 - $76.00
Q1 2021	219,339	$13,296	$61.04	$50.01 - $70.89
Q4 2020	206,073	$12,615	$50.32	$40.19 - $61.87
Q3 2020	211,557	$9,435	$40.90	$30.29 - $48.29
Q2 2020	216,690	$7,386	$33.12	$21.54 - $45.00
Q1 2020	205,578	$5,771	$43.86	$12.83 - $57.57
Q4 2019	203,030	$9,857	$44.45	$40.83 - $49.86
Q3 2019	206,388	$8,604	$44.56	$41.23 - $48.71
Q2 2019	202,643	$8,661	$43.75	$40.78 - $47.69
Q1 2019	200,221	$8,793	$42.94	$37.36 - $45.46
Q4 2018	200,419	$7,644	$40.62	$34.45 - $46.60
Q3 2018	202,186	$9,190	$46.48	$43.54 - $49.63
Q2 2018	200,079	$8,815	$44.03	$40.53 - $47.77
Q1 2018	188,671	$7,980	$43.87	$40.89 - $46.59
Q4 2017	188,983	$8,469	$44.35	$39.31 - $47.92
Q3 2017	186,939	$7,390	$33.73	$29.37 - $39.79
Q2 2017	186,787	$5,650	$30.14	$28.47 - $32.55
Q1 2017	152,466	$4,503	$25.87	$23.10 - $30.09
Q4 2016	152,937	$3,943	$24.78	$21.13 - $27.16
Q3 2016	140,749	$3,543	$23.48	$20.94 - $25.43
Q2 2016	133,072	$2,924	$20.51	$18.50 - $23.22
Q1 2016	129,419	$2,518	$20.01	$17.29 - $23.09
Q4 2015	129,100	$2,934	$21.23	$17.21 - $23.54
Q3 2015	127,487	$2,291	$18.82	$16.45 - $21.19
Q2 2015	119,502	$2,457	$19.70	$17.77 - $22.30
Q1 2015	108,907	$2,085	$17.87	$15.59 - $19.63
Q4 2014	106,888	$1,774	$15.17	$11.22 - $17.73
Q3 2014	111,211	$1,325	$13.21	$11.90 - $16.23
Q2 2014	107,703	$1,631	$16.20	$14.38 - $19.72
Q1 2014	117,901	$2,184	$18.74	$17.20 - $20.39
Q4 2013	129,149	$2,594	$18.76	$16.33 - $22.12
Q3 2013	130,119	$2,469	$19.05	$16.35 - $21.00
Q2 2013	130,055	$2,192	$13.55	$9.29 - $17.22