The Monarch Cement Company (MCEM)
OTCMKTS
· Delayed Price · Currency is USD
218.48
+2.48 (1.15%)
Dec 30, 2024, 12:57 PM EST
MCEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 27, 2024 | 216.00 | 217.00 | 214.25 | 216.00 | 216.00 | 0.99% | 185 |
| Dec 26, 2024 | 217.00 | 217.00 | 207.51 | 213.88 | 213.88 | -1.44% | 1,014 |
| Dec 24, 2024 | 218.00 | 218.00 | 217.00 | 217.00 | 217.00 | - | 187 |
| Dec 23, 2024 | 217.40 | 217.40 | 217.00 | 217.00 | 217.00 | 0.46% | 24 |
| Dec 20, 2024 | 214.00 | 216.00 | 210.00 | 216.00 | 216.00 | 0.12% | 470 |
| Dec 19, 2024 | 217.85 | 218.10 | 212.50 | 215.75 | 215.75 | -0.80% | 344 |
| Dec 18, 2024 | 218.00 | 218.50 | 217.50 | 217.50 | 217.50 | -0.11% | 481 |
| Dec 17, 2024 | 218.50 | 218.50 | 216.99 | 217.74 | 217.74 | -0.35% | 85 |
| Dec 16, 2024 | 218.25 | 219.00 | 215.00 | 218.50 | 216.02 | - | 1,519 |
| Dec 13, 2024 | 218.41 | 218.50 | 217.60 | 218.50 | 216.02 | 0.17% | 452 |
| Dec 12, 2024 | 217.00 | 218.50 | 216.21 | 218.13 | 215.65 | 0.52% | 982 |
| Dec 11, 2024 | 218.49 | 218.50 | 216.00 | 217.00 | 214.54 | -0.69% | 724 |
| Dec 10, 2024 | 218.43 | 218.51 | 215.01 | 218.50 | 216.02 | 0.09% | 633 |
| Dec 9, 2024 | 218.75 | 218.75 | 218.25 | 218.31 | 215.83 | -0.09% | 527 |
| Dec 6, 2024 | 215.05 | 218.50 | 213.65 | 218.50 | 216.02 | 0.28% | 1,056 |
| Dec 5, 2024 | 219.98 | 219.98 | 217.90 | 217.90 | 215.43 | -0.27% | 542 |
| Dec 4, 2024 | 218.50 | 218.50 | 218.00 | 218.49 | 216.01 | - | 565 |
| Dec 3, 2024 | 219.99 | 222.09 | 218.00 | 218.50 | 216.02 | -0.56% | 1,695 |
| Dec 2, 2024 | 220.00 | 222.00 | 218.40 | 219.74 | 217.25 | 0.57% | 898 |
| Nov 29, 2024 | 218.13 | 218.50 | 217.00 | 218.50 | 216.02 | - | 1,169 |
| Nov 27, 2024 | 221.00 | 221.00 | 218.00 | 218.49 | 216.01 | 0.22% | 568 |
| Nov 26, 2024 | 217.00 | 218.00 | 217.00 | 218.00 | 215.53 | 0.46% | 162 |
| Nov 25, 2024 | 217.14 | 218.50 | 217.00 | 217.00 | 214.54 | -0.69% | 522 |
| Nov 22, 2024 | 212.15 | 220.00 | 210.00 | 218.50 | 216.02 | 3.11% | 360 |
| Nov 21, 2024 | 203.00 | 212.15 | 203.00 | 211.90 | 209.50 | 4.77% | 110 |
| Nov 20, 2024 | 220.00 | 220.00 | 200.00 | 202.25 | 199.95 | -7.44% | 2,145 |
| Nov 19, 2024 | 219.26 | 219.26 | 217.02 | 218.50 | 216.02 | - | 242 |
| Nov 18, 2024 | 219.00 | 220.00 | 218.00 | 218.50 | 216.02 | -0.23% | 734 |
| Nov 15, 2024 | 220.99 | 221.04 | 219.00 | 219.00 | 216.51 | -0.90% | 133 |
| Nov 14, 2024 | 219.99 | 223.17 | 219.00 | 221.00 | 218.49 | 0.46% | 1,292 |
| Nov 13, 2024 | 218.00 | 219.99 | 217.02 | 219.99 | 217.49 | 1.01% | 135 |
| Nov 12, 2024 | 217.10 | 219.99 | 217.05 | 217.80 | 215.33 | 0.35% | 655 |
| Nov 11, 2024 | 203.00 | 225.00 | 203.00 | 217.05 | 214.59 | 7.04% | 1,715 |
| Nov 8, 2024 | 193.00 | 203.64 | 190.00 | 202.77 | 200.47 | 6.72% | 3,726 |
| Nov 7, 2024 | 194.50 | 194.50 | 190.00 | 190.00 | 187.84 | -2.31% | 460 |
| Nov 6, 2024 | 194.50 | 194.50 | 193.35 | 194.50 | 192.29 | 0.78% | 2,743 |
| Nov 5, 2024 | 193.70 | 193.70 | 183.51 | 193.00 | 190.81 | -0.52% | 707 |
| Nov 4, 2024 | 194.50 | 194.50 | 183.51 | 194.00 | 191.80 | - | 245 |
| Nov 1, 2024 | 193.80 | 194.00 | 186.08 | 194.00 | 191.80 | 0.18% | 395 |
| Oct 31, 2024 | 194.50 | 194.50 | 188.00 | 193.65 | 191.45 | -0.44% | 159 |
| Oct 30, 2024 | 192.39 | 194.50 | 192.39 | 194.50 | 192.29 | 0.78% | 477 |
| Oct 29, 2024 | 192.25 | 193.78 | 188.80 | 193.00 | 190.81 | 0.39% | 1,085 |
| Oct 28, 2024 | 193.78 | 193.78 | 191.25 | 192.25 | 190.07 | -0.90% | 369 |
| Oct 25, 2024 | 193.12 | 194.50 | 193.12 | 194.00 | 191.80 | 0.45% | 194 |
| Oct 24, 2024 | 193.18 | 193.20 | 193.13 | 193.13 | 190.94 | -0.03% | 200 |
| Oct 23, 2024 | 194.50 | 194.50 | 187.50 | 193.18 | 190.99 | -0.17% | 462 |
| Oct 22, 2024 | 194.25 | 194.50 | 191.69 | 193.50 | 191.30 | -0.51% | 366 |
| Oct 21, 2024 | 193.35 | 194.50 | 193.35 | 194.50 | 192.29 | 0.05% | 600 |
| Oct 18, 2024 | 195.00 | 195.00 | 193.00 | 194.40 | 192.19 | -0.05% | 342 |
| Oct 17, 2024 | 194.38 | 194.50 | 187.50 | 194.50 | 192.29 | 0.26% | 199 |
| Oct 16, 2024 | 193.00 | 195.00 | 190.02 | 194.00 | 191.80 | 0.26% | 492 |
| Oct 15, 2024 | 194.40 | 194.50 | 192.75 | 193.50 | 191.30 | 0.78% | 940 |
| Oct 14, 2024 | 195.00 | 195.00 | 187.83 | 192.00 | 189.82 | -1.51% | 488 |
| Oct 11, 2024 | 191.00 | 195.00 | 190.00 | 194.95 | 192.74 | 2.07% | 403 |
| Oct 10, 2024 | 189.95 | 191.00 | 189.95 | 191.00 | 188.83 | 1.87% | 1,002 |
| Oct 9, 2024 | 190.55 | 190.55 | 187.50 | 187.50 | 185.37 | -1.60% | 48 |
| Oct 8, 2024 | 190.55 | 190.55 | 189.17 | 190.55 | 188.39 | 1.90% | 135 |
| Oct 7, 2024 | 189.00 | 191.00 | 185.00 | 187.00 | 184.88 | -0.53% | 324 |
| Oct 4, 2024 | 184.00 | 190.00 | 181.26 | 188.00 | 185.87 | 2.72% | 211 |
| Oct 3, 2024 | 184.00 | 184.00 | 182.26 | 183.03 | 180.95 | -1.07% | 123 |
| Oct 2, 2024 | 184.00 | 185.00 | 184.00 | 185.00 | 182.90 | 0.57% | 109 |
| Oct 1, 2024 | 190.00 | 190.00 | 181.26 | 183.95 | 181.86 | -3.18% | 621 |
| Sep 30, 2024 | 190.00 | 190.00 | 185.00 | 190.00 | 187.84 | - | 123 |
| Sep 27, 2024 | 186.99 | 190.00 | 186.99 | 190.00 | 187.84 | 1.75% | 104 |
| Sep 26, 2024 | 188.26 | 188.26 | 184.00 | 186.74 | 184.62 | -0.81% | 136 |
| Sep 25, 2024 | 188.37 | 188.37 | 188.26 | 188.26 | 186.12 | 1.76% | 11 |
| Sep 24, 2024 | 190.74 | 190.74 | 185.00 | 185.00 | 182.90 | -0.94% | 23 |
| Sep 23, 2024 | 189.00 | 189.00 | 182.01 | 186.75 | 184.63 | -1.36% | 420 |
| Sep 20, 2024 | 188.41 | 189.75 | 188.41 | 189.33 | 187.18 | -0.36% | 3 |
| Sep 19, 2024 | 186.00 | 190.00 | 186.00 | 190.00 | 187.84 | 3.26% | 212 |
| Sep 18, 2024 | 182.70 | 193.50 | 182.70 | 184.00 | 181.91 | - | 105 |
| Sep 17, 2024 | 189.00 | 191.01 | 182.56 | 184.00 | 181.91 | -2.13% | 927 |
| Sep 16, 2024 | 194.90 | 195.00 | 187.75 | 188.00 | 185.87 | -2.26% | 109 |
| Sep 13, 2024 | 189.95 | 200.00 | 189.00 | 192.35 | 190.17 | 1.24% | 1,822 |
| Sep 12, 2024 | 182.15 | 191.00 | 181.40 | 190.00 | 187.84 | 4.68% | 1,712 |
| Sep 11, 2024 | 182.16 | 182.66 | 181.51 | 181.51 | 179.45 | -0.81% | 864 |
| Sep 10, 2024 | 185.00 | 186.50 | 182.58 | 183.00 | 180.92 | -0.51% | 187 |
| Sep 9, 2024 | 181.83 | 186.50 | 181.31 | 183.95 | 181.86 | 1.30% | 670 |
| Sep 6, 2024 | 181.57 | 181.58 | 181.30 | 181.58 | 179.52 | -0.01% | 70 |
| Sep 5, 2024 | 182.00 | 182.00 | 181.56 | 181.60 | 179.54 | 0.18% | 167 |
| Sep 4, 2024 | 183.00 | 183.00 | 181.27 | 181.27 | 179.21 | -0.82% | 55 |
| Sep 3, 2024 | 181.26 | 183.00 | 181.26 | 182.76 | 180.69 | 0.49% | 53 |
| Aug 30, 2024 | 187.00 | 188.00 | 181.55 | 181.87 | 179.81 | -2.22% | 2,082 |
| Aug 29, 2024 | 183.10 | 188.00 | 182.50 | 186.00 | 183.89 | 1.50% | 35 |
| Aug 28, 2024 | 183.70 | 183.70 | 182.00 | 183.25 | 181.17 | -0.24% | 104 |
| Aug 27, 2024 | 184.00 | 185.00 | 182.00 | 183.70 | 181.62 | 0.54% | 1,382 |
| Aug 26, 2024 | 182.36 | 183.91 | 182.35 | 182.71 | 180.64 | -0.08% | 281 |
| Aug 23, 2024 | 188.00 | 189.00 | 182.04 | 182.85 | 180.04 | -1.69% | 3,715 |
| Aug 22, 2024 | 185.00 | 187.96 | 185.00 | 186.00 | 183.14 | 2.20% | 130 |
| Aug 21, 2024 | 185.00 | 189.00 | 181.00 | 182.00 | 179.20 | -0.01% | 401 |
| Aug 20, 2024 | 185.00 | 189.00 | 182.01 | 182.01 | 179.21 | -1.32% | 1,679 |
| Aug 19, 2024 | 185.00 | 188.95 | 182.00 | 184.45 | 181.61 | 0.24% | 1,994 |
| Aug 16, 2024 | 190.00 | 190.00 | 181.00 | 184.00 | 181.17 | -2.65% | 1,806 |
| Aug 15, 2024 | 192.00 | 192.00 | 185.55 | 189.00 | 186.09 | -1.05% | 524 |
| Aug 14, 2024 | 189.50 | 197.00 | 189.00 | 191.00 | 188.06 | 1.06% | 465 |
| Aug 13, 2024 | 188.00 | 197.20 | 188.00 | 189.00 | 186.09 | -0.51% | 288 |
| Aug 12, 2024 | 200.00 | 200.00 | 187.58 | 189.97 | 187.05 | -0.02% | 320 |
| Aug 9, 2024 | 193.00 | 195.00 | 190.00 | 190.00 | 187.08 | -1.04% | 110 |
| Aug 8, 2024 | 192.00 | 192.68 | 192.00 | 192.00 | 189.05 | -0.12% | 3,036 |
| Aug 7, 2024 | 192.25 | 192.25 | 191.00 | 192.24 | 189.28 | -0.01% | 2,196 |