MONARCH CASINO & RESORT INC

Ticker: MCRI CUSIP: 609027107 Class: Common Stock

RHUMBLINE ADVISERS's Holding History (CIK: 0001115418)

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

Q4 2025

Shares 26,817 Value ($000) $2,566 Avg Close $96.18 Range $88.13 - $107.00

Q3 2025

Shares 29,298 Value ($000) $3,101 Avg Close $100.30 Range $85.66 - $113.88

Q2 2025

Shares 29,483 Value ($000) $2,548 Avg Close $80.64 Range $69.99 - $88.28

Q1 2025

Shares 29,525 Value ($000) $2,296 Avg Close $85.10 Range $76.62 - $96.11

Q4 2024

Shares 29,203 Value ($000) $2,304 Avg Close $80.65 Range $73.08 - $89.06

Q3 2024

Shares 29,320 Value ($000) $2,324 Avg Close $73.44 Range $65.65 - $80.22

Q2 2024

Shares 29,906 Value ($000) $2,037 Avg Close $68.45 Range $64.50 - $75.40

Q1 2024

Shares 30,153 Value ($000) $2,261 Avg Close $69.31 Range $64.91 - $75.38

Q4 2023

Shares 30,066 Value ($000) $2,079 Avg Close $63.68 Range $56.25 - $70.17

Q3 2023

Shares 31,561 Value ($000) $1,960 Avg Close $67.41 Range $61.88 - $74.08

Q2 2023

Shares 31,333 Value ($000) $2,207 Avg Close $69.76 Range $63.90 - $77.64

Q1 2023

Shares 30,269 Value ($000) $2 Avg Close $76.14 Range $69.46 - $83.42

Q4 2022

Shares 27,831 Value ($000) $2 Avg Close $75.61 Range $56.25 - $85.67

Q3 2022

Shares 28,019 Value ($000) $1,573 Avg Close $61.25 Range $54.01 - $68.68

Q2 2022

Shares 33,563 Value ($000) $1,969 Avg Close $70.13 Range $55.14 - $94.26

Q1 2022

Shares 32,105 Value ($000) $2,801 Avg Close $74.75 Range $58.65 - $89.07

Q4 2021

Shares 30,766 Value ($000) $2,275 Avg Close $69.85 Range $63.23 - $75.05

Q3 2021

Shares 31,909 Value ($000) $2,138 Avg Close $64.65 Range $56.35 - $69.99

Q2 2021

Shares 36,683 Value ($000) $2,427 Avg Close $69.05 Range $60.97 - $76.00

Q1 2021

Shares 38,515 Value ($000) $2,335 Avg Close $61.04 Range $50.01 - $70.89

Q4 2020

Shares 37,585 Value ($000) $2,301 Avg Close $50.32 Range $40.19 - $61.87

Q3 2020

Shares 34,681 Value ($000) $1,547 Avg Close $40.90 Range $30.29 - $48.29

Q2 2020

Shares 35,657 Value ($000) $1,215 Avg Close $33.12 Range $21.54 - $45.00

Q1 2020

Shares 37,917 Value ($000) $1,064 Avg Close $43.86 Range $12.83 - $57.57

Q4 2019

Shares 37,437 Value ($000) $1,818 Avg Close $44.45 Range $40.83 - $49.86

Q3 2019

Shares 35,434 Value ($000) $1,477 Avg Close $44.56 Range $41.23 - $48.71

Q2 2019

Shares 34,387 Value ($000) $1,470 Avg Close $43.75 Range $40.78 - $47.69

Q1 2019

Shares 33,451 Value ($000) $1,469 Avg Close $42.94 Range $37.36 - $45.46

Q4 2018

Shares 33,350 Value ($000) $1,272 Avg Close $40.62 Range $34.45 - $46.60

Q3 2018

Shares 27,384 Value ($000) $1,245 Avg Close $46.48 Range $43.54 - $49.63

Q2 2018

Shares 27,532 Value ($000) $1,213 Avg Close $44.03 Range $40.53 - $47.77

Q1 2018

Shares 27,871 Value ($000) $1,179 Avg Close $43.87 Range $40.89 - $46.59

Q4 2017

Shares 27,178 Value ($000) $1,218 Avg Close $44.35 Range $39.31 - $47.92

Q3 2017

Shares 23,147 Value ($000) $915 Avg Close $33.73 Range $29.37 - $39.79

Q2 2017

Shares 22,767 Value ($000) $689 Avg Close $30.14 Range $28.47 - $32.55

Q1 2017

Shares 22,780 Value ($000) $673 Avg Close $25.87 Range $23.10 - $30.09

Q4 2016

Shares 15,871 Value ($000) $409 Avg Close $24.78 Range $21.13 - $27.16

Q3 2016

Shares 16,589 Value ($000) $418 Avg Close $23.48 Range $20.94 - $25.43

Q2 2016

Shares 15,959 Value ($000) $351 Avg Close $20.51 Range $18.50 - $23.22

Q1 2016

Shares 18,624 Value ($000) $362 Avg Close $20.01 Range $17.29 - $23.09

Q4 2015

Shares 17,064 Value ($000) $388 Avg Close $21.23 Range $17.21 - $23.54

Q3 2015

Shares 16,449 Value ($000) $296 Avg Close $18.82 Range $16.45 - $21.19

Q2 2015

Shares 15,703 Value ($000) $323 Avg Close $19.70 Range $17.77 - $22.30

Q1 2015

Shares 16,108 Value ($000) $308 Avg Close $17.87 Range $15.59 - $19.63

Q4 2014

Shares 15,508 Value ($000) $257 Avg Close $15.17 Range $11.22 - $17.73

Q3 2014

Shares 14,383 Value ($000) $171 Avg Close $13.21 Range $11.90 - $16.23

Q2 2014

Shares 14,383 Value ($000) $218 Avg Close $16.20 Range $14.38 - $19.72

Q1 2014

Shares 12,273 Value ($000) $227 Avg Close $18.74 Range $17.20 - $20.39

Q4 2013

Shares 12,683 Value ($000) $255 Avg Close $18.76 Range $16.33 - $22.12

Q3 2013

Shares 13,033 Value ($000) $247 Avg Close $19.05 Range $16.35 - $21.00

Q2 2013

Shares 13,164 Value ($000) $222 Avg Close $13.55 Range $9.29 - $17.22

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	26,817	$2,566	$96.18	$88.13 - $107.00
Q3 2025	29,298	$3,101	$100.30	$85.66 - $113.88
Q2 2025	29,483	$2,548	$80.64	$69.99 - $88.28
Q1 2025	29,525	$2,296	$85.10	$76.62 - $96.11
Q4 2024	29,203	$2,304	$80.65	$73.08 - $89.06
Q3 2024	29,320	$2,324	$73.44	$65.65 - $80.22
Q2 2024	29,906	$2,037	$68.45	$64.50 - $75.40
Q1 2024	30,153	$2,261	$69.31	$64.91 - $75.38
Q4 2023	30,066	$2,079	$63.68	$56.25 - $70.17
Q3 2023	31,561	$1,960	$67.41	$61.88 - $74.08
Q2 2023	31,333	$2,207	$69.76	$63.90 - $77.64
Q1 2023	30,269	$2	$76.14	$69.46 - $83.42
Q4 2022	27,831	$2	$75.61	$56.25 - $85.67
Q3 2022	28,019	$1,573	$61.25	$54.01 - $68.68
Q2 2022	33,563	$1,969	$70.13	$55.14 - $94.26
Q1 2022	32,105	$2,801	$74.75	$58.65 - $89.07
Q4 2021	30,766	$2,275	$69.85	$63.23 - $75.05
Q3 2021	31,909	$2,138	$64.65	$56.35 - $69.99
Q2 2021	36,683	$2,427	$69.05	$60.97 - $76.00
Q1 2021	38,515	$2,335	$61.04	$50.01 - $70.89
Q4 2020	37,585	$2,301	$50.32	$40.19 - $61.87
Q3 2020	34,681	$1,547	$40.90	$30.29 - $48.29
Q2 2020	35,657	$1,215	$33.12	$21.54 - $45.00
Q1 2020	37,917	$1,064	$43.86	$12.83 - $57.57
Q4 2019	37,437	$1,818	$44.45	$40.83 - $49.86
Q3 2019	35,434	$1,477	$44.56	$41.23 - $48.71
Q2 2019	34,387	$1,470	$43.75	$40.78 - $47.69
Q1 2019	33,451	$1,469	$42.94	$37.36 - $45.46
Q4 2018	33,350	$1,272	$40.62	$34.45 - $46.60
Q3 2018	27,384	$1,245	$46.48	$43.54 - $49.63
Q2 2018	27,532	$1,213	$44.03	$40.53 - $47.77
Q1 2018	27,871	$1,179	$43.87	$40.89 - $46.59
Q4 2017	27,178	$1,218	$44.35	$39.31 - $47.92
Q3 2017	23,147	$915	$33.73	$29.37 - $39.79
Q2 2017	22,767	$689	$30.14	$28.47 - $32.55
Q1 2017	22,780	$673	$25.87	$23.10 - $30.09
Q4 2016	15,871	$409	$24.78	$21.13 - $27.16
Q3 2016	16,589	$418	$23.48	$20.94 - $25.43
Q2 2016	15,959	$351	$20.51	$18.50 - $23.22
Q1 2016	18,624	$362	$20.01	$17.29 - $23.09
Q4 2015	17,064	$388	$21.23	$17.21 - $23.54
Q3 2015	16,449	$296	$18.82	$16.45 - $21.19
Q2 2015	15,703	$323	$19.70	$17.77 - $22.30
Q1 2015	16,108	$308	$17.87	$15.59 - $19.63
Q4 2014	15,508	$257	$15.17	$11.22 - $17.73
Q3 2014	14,383	$171	$13.21	$11.90 - $16.23
Q2 2014	14,383	$218	$16.20	$14.38 - $19.72
Q1 2014	12,273	$227	$18.74	$17.20 - $20.39
Q4 2013	12,683	$255	$18.76	$16.33 - $22.12
Q3 2013	13,033	$247	$19.05	$16.35 - $21.00
Q2 2013	13,164	$222	$13.55	$9.29 - $17.22