The Monarch Cement Company (MCEM)
OTCMKTS · Delayed Price · Currency is USD
258.00
+0.98 (0.38%)
Mar 9, 2026, 12:13 PM EST
MCEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 257.00 | 260.00 | 255.00 | 256.00 | 256.00 | -0.39% | 956 |
| Mar 6, 2026 | 262.25 | 262.25 | 257.00 | 257.00 | 257.00 | -2.65% | 205 |
| Mar 5, 2026 | 259.00 | 264.00 | 257.00 | 264.00 | 264.00 | 1.93% | 461 |
| Mar 4, 2026 | 259.00 | 264.89 | 259.00 | 259.00 | 259.00 | -0.38% | 148 |
| Mar 3, 2026 | 263.00 | 263.00 | 255.66 | 260.00 | 260.00 | -1.78% | 219 |
| Mar 2, 2026 | 261.50 | 264.70 | 261.50 | 264.70 | 264.70 | 1.05% | 440 |
| Feb 27, 2026 | 264.15 | 264.15 | 258.01 | 261.94 | 261.94 | 1.53% | 518 |
| Feb 26, 2026 | 262.00 | 265.58 | 256.52 | 258.00 | 258.00 | -1.53% | 290 |
| Feb 25, 2026 | 261.06 | 265.00 | 258.00 | 262.00 | 262.00 | 0.08% | 763 |
| Feb 24, 2026 | 263.00 | 266.95 | 256.06 | 261.79 | 261.79 | -0.84% | 620 |
| Feb 23, 2026 | 267.85 | 270.60 | 264.00 | 264.00 | 264.00 | 0.38% | 778 |
| Feb 20, 2026 | 262.95 | 266.00 | 262.00 | 262.99 | 262.99 | 1.15% | 984 |
| Feb 19, 2026 | 260.00 | 262.00 | 249.03 | 260.00 | 260.00 | 4.42% | 821 |
| Feb 18, 2026 | 260.00 | 269.50 | 248.01 | 249.00 | 249.00 | -3.51% | 1,279 |
| Feb 17, 2026 | 249.99 | 262.05 | 248.00 | 258.07 | 258.07 | 4.06% | 2,029 |
| Feb 13, 2026 | 243.63 | 249.58 | 243.63 | 248.00 | 248.00 | 2.48% | 740 |
| Feb 12, 2026 | 243.98 | 243.98 | 241.01 | 242.00 | 241.17 | 0.41% | 220 |
| Feb 11, 2026 | 241.50 | 242.00 | 241.01 | 241.01 | 240.18 | -0.20% | 399 |
| Feb 10, 2026 | 241.50 | 241.97 | 241.00 | 241.50 | 240.67 | 0.17% | 518 |
| Feb 9, 2026 | 237.05 | 241.50 | 237.05 | 241.10 | 240.27 | 0.46% | 530 |
| Feb 6, 2026 | 237.00 | 240.00 | 237.00 | 240.00 | 239.18 | 2.13% | 1,470 |
| Feb 5, 2026 | 239.50 | 239.50 | 230.03 | 235.00 | 234.19 | -1.55% | 209 |
| Feb 4, 2026 | 238.75 | 239.13 | 230.02 | 238.70 | 237.89 | 1.58% | 2,566 |
| Feb 3, 2026 | 239.75 | 239.76 | 230.75 | 235.00 | 234.19 | -1.98% | 2,980 |
| Feb 2, 2026 | 241.40 | 242.00 | 239.00 | 239.75 | 238.93 | 0.31% | 128 |
| Jan 30, 2026 | 238.00 | 243.98 | 238.00 | 239.00 | 238.18 | 0.41% | 521 |
| Jan 29, 2026 | 242.38 | 243.00 | 238.00 | 238.02 | 237.20 | 0.01% | 128 |
| Jan 28, 2026 | 244.51 | 244.51 | 238.00 | 238.00 | 237.18 | -0.44% | 278 |
| Jan 27, 2026 | 244.50 | 244.50 | 239.00 | 239.04 | 238.22 | -2.24% | 535 |
| Jan 26, 2026 | 239.01 | 244.51 | 238.01 | 244.51 | 243.67 | 2.31% | 551 |
| Jan 23, 2026 | 242.00 | 242.66 | 238.03 | 239.00 | 238.18 | -1.20% | 537 |
| Jan 22, 2026 | 243.00 | 244.00 | 240.05 | 241.91 | 241.08 | -0.04% | 1,104 |
| Jan 21, 2026 | 243.60 | 248.97 | 240.01 | 242.00 | 241.17 | -1.02% | 1,934 |
| Jan 20, 2026 | 239.22 | 248.99 | 238.00 | 244.50 | 243.66 | 1.71% | 475 |
| Jan 16, 2026 | 246.00 | 246.40 | 240.40 | 240.40 | 239.58 | -1.88% | 1,493 |
| Jan 15, 2026 | 248.98 | 248.98 | 240.29 | 245.00 | 244.16 | -0.20% | 780 |
| Jan 14, 2026 | 245.00 | 250.00 | 243.01 | 245.50 | 244.66 | 1.03% | 1,397 |
| Jan 13, 2026 | 248.00 | 251.00 | 240.01 | 243.00 | 242.17 | -0.82% | 1,055 |
| Jan 12, 2026 | 248.00 | 251.00 | 243.31 | 245.00 | 244.16 | -1.21% | 428 |
| Jan 9, 2026 | 243.34 | 249.88 | 243.29 | 248.00 | 247.15 | 0.88% | 970 |
| Jan 8, 2026 | 241.75 | 248.00 | 240.35 | 245.83 | 244.99 | 0.34% | 817 |
| Jan 7, 2026 | 240.00 | 246.05 | 239.75 | 245.00 | 244.16 | 1.50% | 363 |
| Jan 6, 2026 | 240.06 | 250.00 | 240.06 | 241.39 | 240.56 | 0.54% | 2,335 |
| Jan 5, 2026 | 237.50 | 249.74 | 234.11 | 240.10 | 239.28 | 1.31% | 509 |
| Jan 2, 2026 | 235.96 | 237.00 | 233.54 | 237.00 | 236.19 | 0.85% | 1,177 |
| Dec 31, 2025 | 233.55 | 235.00 | 233.54 | 235.00 | 234.19 | 0.63% | 330 |
| Dec 30, 2025 | 235.95 | 235.95 | 233.54 | 233.54 | 232.74 | - | 151 |
| Dec 29, 2025 | 236.00 | 236.00 | 231.00 | 233.55 | 232.75 | -0.41% | 126 |
| Dec 26, 2025 | 228.00 | 236.28 | 226.01 | 234.50 | 233.70 | 4.68% | 3,474 |
| Dec 24, 2025 | 225.10 | 225.10 | 224.01 | 224.01 | 223.24 | -0.27% | 20 |