The Monarch Cement Company (MCEM)
OTCMKTS · Delayed Price · Currency is USD
241.01
-0.98 (-0.40%)
Feb 12, 2026, 11:29 AM EST
MCEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 241.50 | 242.00 | 241.01 | 241.01 | 241.01 | -0.20% | 399 |
| Feb 10, 2026 | 241.50 | 241.97 | 241.00 | 241.50 | 241.50 | 0.17% | 518 |
| Feb 9, 2026 | 237.05 | 241.50 | 237.05 | 241.10 | 241.10 | 0.46% | 530 |
| Feb 6, 2026 | 237.00 | 240.00 | 237.00 | 240.00 | 240.00 | 2.13% | 1,470 |
| Feb 5, 2026 | 239.50 | 239.50 | 230.03 | 235.00 | 235.00 | -1.55% | 209 |
| Feb 4, 2026 | 238.75 | 239.13 | 230.02 | 238.70 | 238.70 | 1.58% | 2,566 |
| Feb 3, 2026 | 239.75 | 239.76 | 230.75 | 235.00 | 235.00 | -1.98% | 2,980 |
| Feb 2, 2026 | 241.40 | 242.00 | 239.00 | 239.75 | 239.75 | 0.31% | 128 |
| Jan 30, 2026 | 238.00 | 243.98 | 238.00 | 239.00 | 239.00 | 0.41% | 521 |
| Jan 29, 2026 | 242.38 | 243.00 | 238.00 | 238.02 | 238.02 | 0.01% | 128 |
| Jan 28, 2026 | 244.51 | 244.51 | 238.00 | 238.00 | 238.00 | -0.44% | 278 |
| Jan 27, 2026 | 244.50 | 244.50 | 239.00 | 239.04 | 239.04 | -2.24% | 535 |
| Jan 26, 2026 | 239.01 | 244.51 | 238.01 | 244.51 | 244.51 | 2.31% | 551 |
| Jan 23, 2026 | 242.00 | 242.66 | 238.03 | 239.00 | 239.00 | -1.20% | 537 |
| Jan 22, 2026 | 243.00 | 244.00 | 240.05 | 241.91 | 241.91 | -0.04% | 1,104 |
| Jan 21, 2026 | 243.60 | 248.97 | 240.01 | 242.00 | 242.00 | -1.02% | 1,934 |
| Jan 20, 2026 | 239.22 | 248.99 | 238.00 | 244.50 | 244.50 | 1.71% | 475 |
| Jan 16, 2026 | 246.00 | 246.40 | 240.40 | 240.40 | 240.40 | -1.88% | 1,493 |
| Jan 15, 2026 | 248.98 | 248.98 | 240.29 | 245.00 | 245.00 | -0.20% | 780 |
| Jan 14, 2026 | 245.00 | 250.00 | 243.01 | 245.50 | 245.50 | 1.03% | 1,397 |
| Jan 13, 2026 | 248.00 | 251.00 | 240.01 | 243.00 | 243.00 | -0.82% | 1,055 |
| Jan 12, 2026 | 248.00 | 251.00 | 243.31 | 245.00 | 245.00 | -1.21% | 428 |
| Jan 9, 2026 | 243.34 | 249.88 | 243.29 | 248.00 | 248.00 | 0.88% | 970 |
| Jan 8, 2026 | 241.75 | 248.00 | 240.35 | 245.83 | 245.83 | 0.34% | 817 |
| Jan 7, 2026 | 240.00 | 246.05 | 239.75 | 245.00 | 245.00 | 1.50% | 363 |
| Jan 6, 2026 | 240.06 | 250.00 | 240.06 | 241.39 | 241.39 | 0.54% | 2,335 |
| Jan 5, 2026 | 237.50 | 249.74 | 234.11 | 240.10 | 240.10 | 1.31% | 509 |
| Jan 2, 2026 | 235.96 | 237.00 | 233.54 | 237.00 | 237.00 | 0.85% | 1,177 |
| Dec 31, 2025 | 233.55 | 235.00 | 233.54 | 235.00 | 235.00 | 0.63% | 330 |
| Dec 30, 2025 | 235.95 | 235.95 | 233.54 | 233.54 | 233.54 | - | 151 |
| Dec 29, 2025 | 236.00 | 236.00 | 231.00 | 233.55 | 233.55 | -0.41% | 126 |
| Dec 26, 2025 | 228.00 | 236.28 | 226.01 | 234.50 | 234.50 | 4.68% | 3,474 |
| Dec 24, 2025 | 225.10 | 225.10 | 224.01 | 224.01 | 224.01 | -0.27% | 20 |
| Dec 23, 2025 | 222.11 | 228.00 | 222.11 | 224.62 | 224.62 | 1.13% | 491 |
| Dec 22, 2025 | 225.01 | 225.01 | 221.95 | 222.10 | 222.10 | -2.16% | 197 |
| Dec 19, 2025 | 228.00 | 228.00 | 226.00 | 227.00 | 227.00 | -1.25% | 57 |
| Dec 18, 2025 | 228.84 | 229.88 | 225.01 | 229.88 | 229.88 | 4.49% | 813 |
| Dec 17, 2025 | 225.96 | 227.88 | 220.00 | 220.00 | 220.00 | -2.64% | 661 |
| Dec 16, 2025 | 227.99 | 227.99 | 222.69 | 225.96 | 225.96 | -0.16% | 304 |
| Dec 15, 2025 | 228.85 | 229.00 | 226.06 | 226.32 | 221.89 | 0.14% | 417 |
| Dec 12, 2025 | 228.00 | 228.85 | 226.01 | 226.01 | 221.59 | 0.06% | 2,289 |
| Dec 11, 2025 | 228.00 | 228.92 | 225.51 | 225.87 | 221.45 | -0.04% | 1,088 |
| Dec 10, 2025 | 223.03 | 227.99 | 223.02 | 225.97 | 221.54 | 0.43% | 450 |
| Dec 9, 2025 | 222.00 | 229.99 | 222.00 | 225.00 | 220.60 | 2.27% | 403 |
| Dec 8, 2025 | 218.48 | 222.00 | 217.00 | 220.00 | 215.69 | 0.23% | 820 |
| Dec 5, 2025 | 213.75 | 219.90 | 213.75 | 219.50 | 215.20 | 1.15% | 3,736 |
| Dec 4, 2025 | 215.12 | 219.99 | 215.12 | 217.00 | 212.75 | 0.73% | 1,325 |
| Dec 3, 2025 | 217.25 | 217.38 | 215.12 | 215.42 | 211.20 | -0.77% | 1,029 |
| Dec 2, 2025 | 217.00 | 219.75 | 216.10 | 217.10 | 212.85 | 0.50% | 1,015 |
| Dec 1, 2025 | 219.99 | 219.99 | 215.00 | 216.01 | 211.78 | -1.81% | 981 |