The Monarch Cement Company (MCEM)
OTCMKTS
· Delayed Price · Currency is USD
246.40
+7.50 (3.14%)
Jul 11, 2025, 4:00 PM EDT
MCEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2025 | 244.21 | 244.94 | 240.00 | 242.00 | 242.00 | 1.17% | 748 |
| May 30, 2025 | 244.94 | 244.94 | 238.50 | 239.20 | 239.20 | -2.09% | 374 |
| May 29, 2025 | 244.50 | 253.30 | 238.52 | 244.30 | 244.30 | -0.08% | 624 |
| May 28, 2025 | 245.00 | 249.99 | 242.01 | 244.49 | 244.49 | -0.11% | 1,218 |
| May 27, 2025 | 253.99 | 253.99 | 237.29 | 244.75 | 244.75 | 1.56% | 747 |
| May 23, 2025 | 244.00 | 244.00 | 241.00 | 241.00 | 241.00 | -1.63% | 434 |
| May 22, 2025 | 253.75 | 254.78 | 242.00 | 245.00 | 245.00 | -1.31% | 525 |
| May 21, 2025 | 250.00 | 254.76 | 245.50 | 248.25 | 248.25 | -2.16% | 100 |
| May 20, 2025 | 254.00 | 254.78 | 245.01 | 253.74 | 253.74 | 1.62% | 849 |
| May 19, 2025 | 252.40 | 254.00 | 241.50 | 249.70 | 249.70 | -0.97% | 370 |
| May 16, 2025 | 249.75 | 254.78 | 237.29 | 252.15 | 252.15 | 0.96% | 531 |
| May 15, 2025 | 258.96 | 258.96 | 241.02 | 249.75 | 249.75 | -0.10% | 222 |
| May 14, 2025 | 256.00 | 259.80 | 244.65 | 250.00 | 250.00 | -1.96% | 1,109 |
| May 13, 2025 | 244.99 | 257.70 | 238.39 | 255.00 | 255.00 | 3.66% | 4,146 |
| May 12, 2025 | 245.00 | 248.00 | 227.67 | 246.00 | 246.00 | 1.23% | 3,338 |
| May 9, 2025 | 241.00 | 248.40 | 241.00 | 243.00 | 243.00 | -0.61% | 770 |
| May 8, 2025 | 245.75 | 246.12 | 240.00 | 244.50 | 244.50 | -0.20% | 581 |
| May 7, 2025 | 242.50 | 246.00 | 242.50 | 245.00 | 245.00 | -0.61% | 152 |
| May 6, 2025 | 245.00 | 247.49 | 242.00 | 246.50 | 246.50 | -0.40% | 573 |
| May 5, 2025 | 250.00 | 250.00 | 245.00 | 247.50 | 247.50 | 0.65% | 548 |
| May 2, 2025 | 239.72 | 246.00 | 239.72 | 245.90 | 242.96 | 0.49% | 886 |
| May 1, 2025 | 244.99 | 245.00 | 241.90 | 244.71 | 241.78 | 0.72% | 100 |
| Apr 30, 2025 | 244.45 | 244.99 | 241.90 | 242.95 | 240.04 | -0.59% | 1,615 |