The Monarch Cement Company (MCEM)
OTCMKTS · Delayed Price · Currency is USD
240.00
+4.33 (1.84%)
Sep 5, 2025, 3:16 PM EDT
MCEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 235.65 | 240.00 | 232.00 | 240.00 | 240.00 | 1.84% | 67 |
| Sep 4, 2025 | 231.42 | 235.69 | 230.00 | 235.67 | 235.67 | 1.91% | 131 |
| Sep 3, 2025 | 231.50 | 233.60 | 231.25 | 231.25 | 231.25 | -0.32% | 204 |
| Sep 2, 2025 | 231.01 | 237.99 | 231.01 | 232.00 | 232.00 | -0.01% | 175 |
| Aug 29, 2025 | 232.01 | 247.10 | 232.00 | 232.03 | 232.03 | 0.88% | 1,131 |
| Aug 28, 2025 | 241.35 | 241.35 | 230.00 | 230.00 | 230.00 | -2.54% | 1,806 |
| Aug 27, 2025 | 241.75 | 241.75 | 235.18 | 236.00 | 236.00 | -2.28% | 92 |
| Aug 26, 2025 | 239.49 | 241.97 | 235.45 | 241.50 | 241.50 | 1.06% | 129 |
| Aug 25, 2025 | 241.99 | 241.99 | 236.02 | 238.96 | 238.96 | -1.76% | 220 |
| Aug 22, 2025 | 239.00 | 243.40 | 235.00 | 243.25 | 242.41 | 0.93% | 1,559 |
| Aug 21, 2025 | 236.00 | 242.50 | 235.00 | 241.00 | 240.17 | 0.46% | 487 |
| Aug 20, 2025 | 235.50 | 242.80 | 235.00 | 239.90 | 239.07 | 1.87% | 613 |
| Aug 19, 2025 | 235.02 | 243.49 | 235.00 | 235.50 | 234.69 | 0.08% | 1,619 |
| Aug 18, 2025 | 235.02 | 236.90 | 235.02 | 235.31 | 234.50 | -0.67% | 8 |
| Aug 15, 2025 | 229.80 | 236.90 | 227.00 | 236.90 | 236.08 | 2.82% | 653 |
| Aug 14, 2025 | 231.60 | 237.25 | 230.00 | 230.41 | 229.61 | -3.25% | 1,051 |
| Aug 13, 2025 | 238.15 | 238.15 | 231.10 | 238.15 | 237.33 | -0.04% | 792 |
| Aug 12, 2025 | 229.81 | 246.11 | 229.80 | 238.24 | 237.42 | 3.58% | 620 |
| Aug 11, 2025 | 230.10 | 234.00 | 230.00 | 230.00 | 229.20 | -0.04% | 669 |
| Aug 8, 2025 | 229.80 | 234.99 | 229.55 | 230.10 | 229.30 | 0.04% | 390 |
| Aug 7, 2025 | 231.00 | 232.00 | 230.00 | 230.00 | 229.20 | -0.26% | 1,772 |
| Aug 6, 2025 | 230.00 | 235.00 | 230.00 | 230.60 | 229.80 | 0.26% | 645 |
| Aug 5, 2025 | 236.90 | 237.00 | 230.00 | 230.00 | 229.20 | - | 272 |
| Aug 4, 2025 | 238.00 | 239.00 | 230.00 | 230.00 | 229.20 | -2.95% | 1,587 |
| Aug 1, 2025 | 239.95 | 241.90 | 235.10 | 237.00 | 236.18 | -1.25% | 420 |
| Jul 31, 2025 | 239.00 | 240.00 | 235.00 | 240.00 | 239.17 | 2.96% | 874 |
| Jul 30, 2025 | 236.99 | 240.00 | 233.09 | 233.09 | 232.28 | -1.48% | 2,998 |
| Jul 29, 2025 | 240.00 | 240.00 | 236.59 | 236.59 | 235.78 | -0.70% | 76 |
| Jul 28, 2025 | 240.00 | 241.00 | 238.25 | 238.25 | 237.43 | 0.51% | 57 |
| Jul 25, 2025 | 242.40 | 242.40 | 236.60 | 237.05 | 236.23 | -2.25% | 15 |
| Jul 24, 2025 | 242.50 | 242.51 | 235.52 | 242.51 | 241.67 | - | 568 |
| Jul 23, 2025 | 238.01 | 242.50 | 237.10 | 242.50 | 241.66 | 1.04% | 1,779 |
| Jul 22, 2025 | 245.99 | 246.00 | 240.00 | 240.00 | 239.17 | -2.44% | 89 |
| Jul 21, 2025 | 241.00 | 245.99 | 237.10 | 245.99 | 245.14 | 2.07% | 963 |
| Jul 18, 2025 | 236.80 | 244.69 | 236.80 | 241.00 | 240.17 | -1.53% | 141 |
| Jul 17, 2025 | 243.00 | 244.75 | 236.80 | 244.75 | 243.90 | 0.72% | 83 |
| Jul 16, 2025 | 234.50 | 246.72 | 234.50 | 243.00 | 242.16 | 1.25% | 769 |
| Jul 15, 2025 | 244.00 | 244.00 | 240.00 | 240.00 | 239.17 | - | 114 |
| Jul 14, 2025 | 246.00 | 246.40 | 238.00 | 240.00 | 239.17 | -2.60% | 567 |
| Jul 11, 2025 | 238.90 | 246.50 | 235.00 | 246.40 | 245.55 | 3.14% | 401 |
| Jul 10, 2025 | 239.83 | 242.00 | 238.90 | 238.90 | 238.07 | -0.04% | 36 |
| Jul 9, 2025 | 239.00 | 239.00 | 238.51 | 239.00 | 238.17 | 0.14% | 24 |
| Jul 8, 2025 | 240.00 | 240.00 | 237.01 | 238.66 | 237.83 | -1.79% | 23 |
| Jul 7, 2025 | 243.13 | 243.13 | 237.00 | 243.00 | 242.16 | 2.53% | 213 |
| Jul 3, 2025 | 238.00 | 239.00 | 236.75 | 237.00 | 236.18 | -0.41% | 137 |
| Jul 2, 2025 | 239.99 | 239.99 | 232.65 | 237.98 | 237.16 | 2.36% | 75 |
| Jul 1, 2025 | 230.25 | 240.00 | 230.25 | 232.50 | 231.70 | -2.72% | 211 |
| Jun 30, 2025 | 236.00 | 239.10 | 236.00 | 239.00 | 238.17 | - | 83 |
| Jun 27, 2025 | 231.99 | 239.74 | 231.90 | 239.00 | 238.17 | 3.46% | 401 |
| Jun 26, 2025 | 234.00 | 234.00 | 231.00 | 231.00 | 230.20 | -1.60% | 372 |