The Monarch Cement Company (MCEM)
OTCMKTS · Delayed Price · Currency is USD
238.15
-0.09 (-0.04%)
Aug 13, 2025, 3:44 PM EDT
MCEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 238.15 | 238.15 | 231.10 | 238.15 | 238.15 | -0.04% | 792 |
| Aug 12, 2025 | 229.81 | 246.11 | 229.80 | 238.24 | 238.24 | 3.58% | 620 |
| Aug 11, 2025 | 230.10 | 234.00 | 230.00 | 230.00 | 230.00 | -0.04% | 669 |
| Aug 8, 2025 | 229.80 | 234.99 | 229.55 | 230.10 | 230.10 | 0.04% | 390 |
| Aug 7, 2025 | 231.00 | 232.00 | 230.00 | 230.00 | 230.00 | -0.26% | 1,772 |
| Aug 6, 2025 | 230.00 | 235.00 | 230.00 | 230.60 | 230.60 | 0.26% | 645 |
| Aug 5, 2025 | 236.90 | 237.00 | 230.00 | 230.00 | 230.00 | - | 272 |
| Aug 4, 2025 | 238.00 | 239.00 | 230.00 | 230.00 | 230.00 | -2.95% | 1,587 |
| Aug 1, 2025 | 239.95 | 241.90 | 235.10 | 237.00 | 237.00 | -1.25% | 420 |
| Jul 31, 2025 | 239.00 | 240.00 | 235.00 | 240.00 | 240.00 | 2.96% | 874 |
| Jul 30, 2025 | 236.99 | 240.00 | 233.09 | 233.09 | 233.09 | -1.48% | 2,998 |
| Jul 29, 2025 | 240.00 | 240.00 | 236.59 | 236.59 | 236.59 | -0.70% | 76 |
| Jul 28, 2025 | 240.00 | 241.00 | 238.25 | 238.25 | 238.25 | 0.51% | 57 |
| Jul 25, 2025 | 242.40 | 242.40 | 236.60 | 237.05 | 237.05 | -2.25% | 15 |
| Jul 24, 2025 | 242.50 | 242.51 | 235.52 | 242.51 | 242.51 | - | 568 |
| Jul 23, 2025 | 238.01 | 242.50 | 237.10 | 242.50 | 242.50 | 1.04% | 1,779 |
| Jul 22, 2025 | 245.99 | 246.00 | 240.00 | 240.00 | 240.00 | -2.44% | 89 |
| Jul 21, 2025 | 241.00 | 245.99 | 237.10 | 245.99 | 245.99 | 2.07% | 963 |
| Jul 18, 2025 | 236.80 | 244.69 | 236.80 | 241.00 | 241.00 | -1.53% | 141 |
| Jul 17, 2025 | 243.00 | 244.75 | 236.80 | 244.75 | 244.75 | 0.72% | 83 |
| Jul 16, 2025 | 234.50 | 246.72 | 234.50 | 243.00 | 243.00 | 1.25% | 769 |
| Jul 15, 2025 | 244.00 | 244.00 | 240.00 | 240.00 | 240.00 | - | 114 |
| Jul 14, 2025 | 246.00 | 246.40 | 238.00 | 240.00 | 240.00 | -2.60% | 567 |
| Jul 11, 2025 | 238.90 | 246.50 | 235.00 | 246.40 | 246.40 | 3.14% | 401 |
| Jul 10, 2025 | 239.83 | 242.00 | 238.90 | 238.90 | 238.90 | -0.04% | 36 |
| Jul 9, 2025 | 239.00 | 239.00 | 238.51 | 239.00 | 239.00 | 0.14% | 24 |
| Jul 8, 2025 | 240.00 | 240.00 | 237.01 | 238.66 | 238.66 | -1.79% | 23 |
| Jul 7, 2025 | 243.13 | 243.13 | 237.00 | 243.00 | 243.00 | 2.53% | 213 |
| Jul 3, 2025 | 238.00 | 239.00 | 236.75 | 237.00 | 237.00 | -0.41% | 137 |
| Jul 2, 2025 | 239.99 | 239.99 | 232.65 | 237.98 | 237.98 | 2.36% | 75 |
| Jul 1, 2025 | 230.25 | 240.00 | 230.25 | 232.50 | 232.50 | -2.72% | 211 |
| Jun 30, 2025 | 236.00 | 239.10 | 236.00 | 239.00 | 239.00 | - | 83 |
| Jun 27, 2025 | 231.99 | 239.74 | 231.90 | 239.00 | 239.00 | 3.46% | 401 |
| Jun 26, 2025 | 234.00 | 234.00 | 231.00 | 231.00 | 231.00 | -1.60% | 372 |
| Jun 25, 2025 | 241.00 | 241.00 | 234.01 | 234.75 | 234.75 | -2.59% | 274 |
| Jun 24, 2025 | 243.00 | 243.00 | 236.02 | 241.00 | 241.00 | 1.80% | 1,443 |
| Jun 23, 2025 | 244.00 | 244.00 | 235.00 | 236.75 | 236.75 | -3.17% | 294 |
| Jun 20, 2025 | 237.99 | 250.00 | 237.99 | 244.50 | 244.50 | 2.74% | 238 |
| Jun 18, 2025 | 240.00 | 241.90 | 230.00 | 237.98 | 237.98 | -0.84% | 1,155 |
| Jun 17, 2025 | 237.00 | 246.00 | 237.00 | 240.00 | 240.00 | 0.84% | 303 |
| Jun 16, 2025 | 231.00 | 249.00 | 231.00 | 238.00 | 238.00 | 3.03% | 624 |
| Jun 13, 2025 | 240.15 | 241.70 | 230.00 | 231.00 | 231.00 | -3.81% | 945 |
| Jun 12, 2025 | 245.24 | 245.24 | 240.05 | 240.16 | 240.16 | -1.57% | 2,357 |
| Jun 11, 2025 | 240.01 | 244.00 | 240.01 | 244.00 | 244.00 | 0.62% | 264 |
| Jun 10, 2025 | 242.00 | 245.50 | 239.00 | 242.50 | 242.50 | 0.21% | 230 |
| Jun 9, 2025 | 249.99 | 249.99 | 242.00 | 242.00 | 242.00 | -1.43% | 458 |
| Jun 6, 2025 | 247.00 | 248.00 | 245.00 | 245.50 | 245.50 | -0.61% | 214 |
| Jun 5, 2025 | 245.00 | 249.99 | 245.00 | 247.00 | 247.00 | -0.20% | 72 |
| Jun 4, 2025 | 243.00 | 247.50 | 243.00 | 247.50 | 247.50 | 2.27% | 728 |
| Jun 3, 2025 | 242.00 | 257.95 | 242.00 | 242.00 | 242.00 | - | 4,684 |