Skip to main content
The Monarch Cement Company (MCEM)
OTCMKTS · Delayed Price · Currency is USD
228.00
-2.00 (-0.87%)
Mar 3, 2025, 3:54 PM EST

MCEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 28, 2025227.98233.98227.98232.98232.982.51%300
Feb 27, 2025233.98233.98224.25227.28227.28-2.86%921
Feb 26, 2025233.00234.00225.00233.98233.98-631
Feb 25, 2025233.99234.00225.00233.97233.971.73%1,267
Feb 24, 2025230.25234.00227.00230.00230.00-673
Feb 21, 2025232.00232.00225.00230.00230.00-190
Feb 20, 2025232.00233.96228.00230.00230.00-0.86%362
Feb 19, 2025232.00234.00230.00232.00232.000.43%1,273
Feb 18, 2025228.00233.99226.75231.01231.011.32%1,559
Feb 14, 2025227.00229.00227.00228.00228.00-978
Feb 13, 2025227.75229.00225.01228.00227.250.11%3,713
Feb 12, 2025228.00229.00225.00227.75227.00-0.11%1,798
Feb 11, 2025227.99229.75225.00228.00227.25-7,637
Feb 10, 2025227.75228.00222.75227.99227.24-171
Feb 7, 2025227.99228.00223.00228.00227.25-0.02%2,726
Feb 6, 2025227.72235.00227.25228.04227.290.04%3,732
Feb 5, 2025226.00228.00225.75227.95227.200.04%2,844
Feb 4, 2025224.13228.00221.50227.86227.112.11%1,277
Feb 3, 2025223.00227.00220.01223.16222.43-2.07%473
Jan 31, 2025226.00228.00226.00227.88227.130.21%870
Jan 30, 2025227.00227.50225.00227.41226.660.18%1,195
Jan 29, 2025221.49227.49221.49227.00226.262.88%1,727
Jan 28, 2025237.24237.24220.00220.65219.93-2.37%7,544
Jan 27, 2025225.00229.93222.00226.00225.261.35%6,834
Jan 24, 2025223.00226.00222.00223.00222.27-0.45%1,491
Jan 23, 2025221.50226.00221.50224.00223.27-0.88%283
Jan 22, 2025219.90250.00217.00226.00225.262.82%8,609
Jan 21, 2025225.00225.00217.80219.80219.080.59%609
Jan 17, 2025220.00222.25218.00218.50217.78-0.68%3,130
Jan 16, 2025218.99220.31218.99220.00219.280.46%4,440
Jan 15, 2025219.55219.90218.50218.99218.27-0.45%275
Jan 14, 2025217.99219.99216.01219.99219.270.92%1,655
Jan 13, 2025216.00219.99216.00217.99217.280.92%670
Jan 10, 2025219.00219.00215.00216.01215.30-0.50%745
Jan 8, 2025218.00219.00215.01217.10216.39-0.87%1,128
Jan 7, 2025220.00220.40218.00219.00218.280.23%2,980
Jan 6, 2025219.98305.00217.00218.49217.77-12,586
Jan 3, 2025218.50218.50216.00218.50217.780.15%1,669
Jan 2, 2025218.50219.00217.79218.17217.46-0.08%4,508
Dec 31, 2024217.75219.98215.50218.34217.620.14%2,137
Dec 30, 2024215.00218.50213.00218.03217.320.94%1,965
Dec 27, 2024216.00217.00214.25216.00215.290.99%185
Dec 26, 2024217.00217.00207.51213.88213.18-1.44%1,014
Dec 24, 2024218.00218.00217.00217.00216.29-187
Dec 23, 2024217.40217.40217.00217.00216.290.46%24
Dec 20, 2024214.00216.00210.00216.00215.290.12%470
Dec 19, 2024217.85218.10212.50215.75215.04-0.80%344
Dec 18, 2024218.00218.50217.50217.50216.79-0.11%481
Dec 17, 2024218.50218.50216.99217.74217.03-0.35%85
Dec 16, 2024218.25219.00215.00218.50215.31-1,519
Dec 13, 2024218.41218.50217.60218.50215.310.17%452
Dec 12, 2024217.00218.50216.21218.13214.940.52%982
Dec 11, 2024218.49218.50216.00217.00213.83-0.69%724
Dec 10, 2024218.43218.51215.01218.50215.310.09%633
Dec 9, 2024218.75218.75218.25218.31215.12-0.09%527
Dec 6, 2024215.05218.50213.65218.50215.310.28%1,056
Dec 5, 2024219.98219.98217.90217.90214.72-0.27%542
Dec 4, 2024218.50218.50218.00218.49215.30-565
Dec 3, 2024219.99222.09218.00218.50215.31-0.56%1,695
Dec 2, 2024220.00222.00218.40219.74216.530.57%898
Nov 29, 2024218.13218.50217.00218.50215.31-1,169
Nov 27, 2024221.00221.00218.00218.49215.300.22%568
Nov 26, 2024217.00218.00217.00218.00214.820.46%162
Nov 25, 2024217.14218.50217.00217.00213.83-0.69%522
Nov 22, 2024212.15220.00210.00218.50215.313.11%360
Nov 21, 2024203.00212.15203.00211.90208.814.77%110
Nov 20, 2024220.00220.00200.00202.25199.30-7.44%2,145
Nov 19, 2024219.26219.26217.02218.50215.31-242
Nov 18, 2024219.00220.00218.00218.50215.31-0.23%734
Nov 15, 2024220.99221.04219.00219.00215.80-0.90%133
Nov 14, 2024219.99223.17219.00221.00217.780.46%1,292
Nov 13, 2024218.00219.99217.02219.99216.781.01%135
Nov 12, 2024217.10219.99217.05217.80214.620.35%655
Nov 11, 2024203.00225.00203.00217.05213.887.04%1,715
Nov 8, 2024193.00203.64190.00202.77199.816.72%3,726
Nov 7, 2024194.50194.50190.00190.00187.23-2.31%460
Nov 6, 2024194.50194.50193.35194.50191.660.78%2,743
Nov 5, 2024193.70193.70183.51193.00190.18-0.52%707
Nov 4, 2024194.50194.50183.51194.00191.17-245
Nov 1, 2024193.80194.00186.08194.00191.170.18%395
Oct 31, 2024194.50194.50188.00193.65190.82-0.44%159
Oct 30, 2024192.39194.50192.39194.50191.660.78%477
Oct 29, 2024192.25193.78188.80193.00190.180.39%1,085
Oct 28, 2024193.78193.78191.25192.25189.45-0.90%369
Oct 25, 2024193.12194.50193.12194.00191.170.45%194
Oct 24, 2024193.18193.20193.13193.13190.31-0.03%200
Oct 23, 2024194.50194.50187.50193.18190.36-0.17%462
Oct 22, 2024194.25194.50191.69193.50190.68-0.51%366
Oct 21, 2024193.35194.50193.35194.50191.660.05%600
Oct 18, 2024195.00195.00193.00194.40191.56-0.05%342
Oct 17, 2024194.38194.50187.50194.50191.660.26%199
Oct 16, 2024193.00195.00190.02194.00191.170.26%492
Oct 15, 2024194.40194.50192.75193.50190.680.78%940
Oct 14, 2024195.00195.00187.83192.00189.20-1.51%488
Oct 11, 2024191.00195.00190.00194.95192.112.07%403
Oct 10, 2024189.95191.00189.95191.00188.211.87%1,002
Oct 9, 2024190.55190.55187.50187.50184.76-1.60%48
Oct 8, 2024190.55190.55189.17190.55187.771.90%135
Oct 7, 2024189.00191.00185.00187.00184.27-0.53%324
Oct 4, 2024184.00190.00181.26188.00185.262.72%211