MONARCH CASINO & RESORT INC

Ticker: MCRI CUSIP: 609027107 Class: Common Stock

NEW YORK STATE TEACHERS RETIREMENT SYSTEM's Holding History (CIK: 0000314969)

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

Q4 2025

Shares 22,537 Value ($000) $2 Avg Close $96.18 Range $88.13 - $107.00

Q3 2025

Shares 22,961 Value ($000) $2 Avg Close $100.30 Range $85.66 - $113.88

Q2 2025

Shares 23,561 Value ($000) $2 Avg Close $80.64 Range $69.99 - $88.28

Q1 2025

Shares 23,561 Value ($000) $2 Avg Close $85.10 Range $76.62 - $96.11

Q4 2024

Shares 24,706 Value ($000) $2 Avg Close $80.65 Range $73.08 - $89.06

Q3 2024

Shares 24,496 Value ($000) $2 Avg Close $73.44 Range $65.65 - $80.22

Q2 2024

Shares 25,941 Value ($000) $2 Avg Close $68.45 Range $64.50 - $75.40

Q1 2024

Shares 27,400 Value ($000) $2 Avg Close $69.31 Range $64.91 - $75.38

Q4 2023

Shares 28,700 Value ($000) $2 Avg Close $63.68 Range $56.25 - $70.17

Q3 2023

Shares 31,047 Value ($000) $2 Avg Close $67.41 Range $61.88 - $74.08

Q2 2023

Shares 32,002 Value ($000) $2 Avg Close $69.76 Range $63.90 - $77.64

Q1 2023

Shares 32,602 Value ($000) $2 Avg Close $76.14 Range $69.46 - $83.42

Q4 2022

Shares 33,102 Value ($000) $3 Avg Close $75.61 Range $56.25 - $85.67

Q3 2022

Shares 33,102 Value ($000) $1,858 Avg Close $61.25 Range $54.01 - $68.68

Q2 2022

Shares 33,102 Value ($000) $1,942 Avg Close $70.13 Range $55.14 - $94.26

Q1 2022

Shares 31,181 Value ($000) $2,720 Avg Close $74.75 Range $58.65 - $89.07

Q4 2021

Shares 30,681 Value ($000) $2,269 Avg Close $69.85 Range $63.23 - $75.05

Q3 2021

Shares 30,781 Value ($000) $2,062 Avg Close $64.65 Range $56.35 - $69.99

Q2 2021

Shares 31,281 Value ($000) $2,070 Avg Close $69.05 Range $60.97 - $76.00

Q1 2021

Shares 32,681 Value ($000) $1,981 Avg Close $61.04 Range $50.01 - $70.89

Q4 2020

Shares 33,473 Value ($000) $2,049 Avg Close $50.32 Range $40.19 - $61.87

Q3 2020

Shares 33,473 Value ($000) $1,493 Avg Close $40.90 Range $30.29 - $48.29

Q2 2020

Shares 34,270 Value ($000) $1,168 Avg Close $33.12 Range $21.54 - $45.00

Q1 2020

Shares 34,370 Value ($000) $965 Avg Close $43.86 Range $12.83 - $57.57

Q4 2019

Shares 34,670 Value ($000) $1,683 Avg Close $44.45 Range $40.83 - $49.86

Q3 2019

Shares 34,870 Value ($000) $1,454 Avg Close $44.56 Range $41.23 - $48.71

Q2 2019

Shares 35,170 Value ($000) $1,503 Avg Close $43.75 Range $40.78 - $47.69

Q1 2019

Shares 36,126 Value ($000) $1,587 Avg Close $42.94 Range $37.36 - $45.46

Q4 2018

Shares 36,126 Value ($000) $1,378 Avg Close $40.62 Range $34.45 - $46.60

Q3 2018

Shares 36,226 Value ($000) $1,646 Avg Close $46.48 Range $43.54 - $49.63

Q2 2018

Shares 36,904 Value ($000) $1,626 Avg Close $44.03 Range $40.53 - $47.77

Q1 2018

Shares 36,893 Value ($000) $1,560 Avg Close $43.87 Range $40.89 - $46.59

Q4 2017

Shares 36,893 Value ($000) $1,654 Avg Close $44.35 Range $39.31 - $47.92

Q3 2017

Shares 36,893 Value ($000) $1,458 Avg Close $33.73 Range $29.37 - $39.79

Q2 2017

Shares 36,893 Value ($000) $1,116 Avg Close $30.14 Range $28.47 - $32.55

Q1 2017

Shares 36,893 Value ($000) $1,090 Avg Close $25.87 Range $23.10 - $30.09

Q4 2016

Shares 36,893 Value ($000) $951 Avg Close $24.78 Range $21.13 - $27.16

Q3 2016

Shares 36,893 Value ($000) $929 Avg Close $23.48 Range $20.94 - $25.43

Q2 2016

Shares 35,293 Value ($000) $775 Avg Close $20.51 Range $18.50 - $23.22

Q1 2016

Shares 35,293 Value ($000) $687 Avg Close $20.01 Range $17.29 - $23.09

Q4 2015

Shares 35,293 Value ($000) $802 Avg Close $21.23 Range $17.21 - $23.54

Q3 2015

Shares 35,293 Value ($000) $634 Avg Close $18.82 Range $16.45 - $21.19

Q2 2015

Shares 35,293 Value ($000) $726 Avg Close $19.70 Range $17.77 - $22.30

Q1 2015

Shares 35,293 Value ($000) $676 Avg Close $17.87 Range $15.59 - $19.63

Q4 2014

Shares 35,293 Value ($000) $586 Avg Close $15.17 Range $11.22 - $17.73

Q3 2014

Shares 35,293 Value ($000) $420 Avg Close $13.21 Range $11.90 - $16.23

Q2 2014

Shares 35,623 Value ($000) $539 Avg Close $16.20 Range $14.38 - $19.72

Q1 2014

Shares 35,623 Value ($000) $660 Avg Close $18.74 Range $17.20 - $20.39

Q4 2013

Shares 35,823 Value ($000) $719 Avg Close $18.76 Range $16.33 - $22.12

Q3 2013

Shares 36,223 Value ($000) $688 Avg Close $19.05 Range $16.35 - $21.00

Q2 2013

Shares 36,923 Value ($000) $623 Avg Close $13.55 Range $9.29 - $17.22

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	22,537	$2	$96.18	$88.13 - $107.00
Q3 2025	22,961	$2	$100.30	$85.66 - $113.88
Q2 2025	23,561	$2	$80.64	$69.99 - $88.28
Q1 2025	23,561	$2	$85.10	$76.62 - $96.11
Q4 2024	24,706	$2	$80.65	$73.08 - $89.06
Q3 2024	24,496	$2	$73.44	$65.65 - $80.22
Q2 2024	25,941	$2	$68.45	$64.50 - $75.40
Q1 2024	27,400	$2	$69.31	$64.91 - $75.38
Q4 2023	28,700	$2	$63.68	$56.25 - $70.17
Q3 2023	31,047	$2	$67.41	$61.88 - $74.08
Q2 2023	32,002	$2	$69.76	$63.90 - $77.64
Q1 2023	32,602	$2	$76.14	$69.46 - $83.42
Q4 2022	33,102	$3	$75.61	$56.25 - $85.67
Q3 2022	33,102	$1,858	$61.25	$54.01 - $68.68
Q2 2022	33,102	$1,942	$70.13	$55.14 - $94.26
Q1 2022	31,181	$2,720	$74.75	$58.65 - $89.07
Q4 2021	30,681	$2,269	$69.85	$63.23 - $75.05
Q3 2021	30,781	$2,062	$64.65	$56.35 - $69.99
Q2 2021	31,281	$2,070	$69.05	$60.97 - $76.00
Q1 2021	32,681	$1,981	$61.04	$50.01 - $70.89
Q4 2020	33,473	$2,049	$50.32	$40.19 - $61.87
Q3 2020	33,473	$1,493	$40.90	$30.29 - $48.29
Q2 2020	34,270	$1,168	$33.12	$21.54 - $45.00
Q1 2020	34,370	$965	$43.86	$12.83 - $57.57
Q4 2019	34,670	$1,683	$44.45	$40.83 - $49.86
Q3 2019	34,870	$1,454	$44.56	$41.23 - $48.71
Q2 2019	35,170	$1,503	$43.75	$40.78 - $47.69
Q1 2019	36,126	$1,587	$42.94	$37.36 - $45.46
Q4 2018	36,126	$1,378	$40.62	$34.45 - $46.60
Q3 2018	36,226	$1,646	$46.48	$43.54 - $49.63
Q2 2018	36,904	$1,626	$44.03	$40.53 - $47.77
Q1 2018	36,893	$1,560	$43.87	$40.89 - $46.59
Q4 2017	36,893	$1,654	$44.35	$39.31 - $47.92
Q3 2017	36,893	$1,458	$33.73	$29.37 - $39.79
Q2 2017	36,893	$1,116	$30.14	$28.47 - $32.55
Q1 2017	36,893	$1,090	$25.87	$23.10 - $30.09
Q4 2016	36,893	$951	$24.78	$21.13 - $27.16
Q3 2016	36,893	$929	$23.48	$20.94 - $25.43
Q2 2016	35,293	$775	$20.51	$18.50 - $23.22
Q1 2016	35,293	$687	$20.01	$17.29 - $23.09
Q4 2015	35,293	$802	$21.23	$17.21 - $23.54
Q3 2015	35,293	$634	$18.82	$16.45 - $21.19
Q2 2015	35,293	$726	$19.70	$17.77 - $22.30
Q1 2015	35,293	$676	$17.87	$15.59 - $19.63
Q4 2014	35,293	$586	$15.17	$11.22 - $17.73
Q3 2014	35,293	$420	$13.21	$11.90 - $16.23
Q2 2014	35,623	$539	$16.20	$14.38 - $19.72
Q1 2014	35,623	$660	$18.74	$17.20 - $20.39
Q4 2013	35,823	$719	$18.76	$16.33 - $22.12
Q3 2013	36,223	$688	$19.05	$16.35 - $21.00
Q2 2013	36,923	$623	$13.55	$9.29 - $17.22