The Monarch Cement Company (MCEM)
OTCMKTS · Delayed Price · Currency is USD
217.55
+0.14 (0.06%)
Nov 26, 2025, 4:00 PM EST
MCEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 218.00 | 225.00 | 217.01 | 217.55 | 217.55 | 0.07% | 336 |
| Nov 25, 2025 | 217.76 | 222.56 | 215.02 | 217.41 | 217.41 | 0.19% | 1,990 |
| Nov 24, 2025 | 218.00 | 219.99 | 215.00 | 217.00 | 217.00 | -0.40% | 1,288 |
| Nov 21, 2025 | 216.73 | 222.00 | 216.73 | 217.88 | 217.88 | 0.53% | 615 |
| Nov 20, 2025 | 217.47 | 220.00 | 216.00 | 216.73 | 216.73 | 0.24% | 872 |
| Nov 19, 2025 | 217.00 | 217.47 | 212.56 | 216.21 | 216.21 | 0.28% | 1,317 |
| Nov 18, 2025 | 214.20 | 218.00 | 212.00 | 215.61 | 215.61 | -0.17% | 286 |
| Nov 17, 2025 | 213.33 | 217.00 | 208.59 | 215.99 | 215.99 | 1.40% | 1,187 |
| Nov 14, 2025 | 214.00 | 216.00 | 208.06 | 213.00 | 213.00 | -0.47% | 4,202 |
| Nov 13, 2025 | 216.99 | 216.99 | 211.45 | 214.00 | 214.00 | -1.38% | 808 |
| Nov 12, 2025 | 222.65 | 223.00 | 211.91 | 216.99 | 216.99 | -1.39% | 3,914 |
| Nov 11, 2025 | 219.78 | 222.90 | 217.91 | 220.05 | 220.05 | 0.11% | 682 |
| Nov 10, 2025 | 213.86 | 220.00 | 213.86 | 219.80 | 219.80 | 3.19% | 548 |
| Nov 7, 2025 | 219.00 | 224.00 | 212.30 | 213.01 | 213.01 | -2.46% | 3,791 |
| Nov 6, 2025 | 213.99 | 225.00 | 213.99 | 218.39 | 218.39 | 2.24% | 1,438 |
| Nov 5, 2025 | 212.79 | 215.53 | 210.00 | 213.60 | 213.60 | 0.75% | 2,364 |
| Nov 4, 2025 | 214.51 | 214.80 | 208.60 | 212.00 | 212.00 | -1.39% | 4,070 |
| Nov 3, 2025 | 218.99 | 224.98 | 214.51 | 214.99 | 214.99 | -0.47% | 5,146 |
| Oct 31, 2025 | 217.75 | 228.99 | 213.01 | 216.00 | 216.00 | 0.93% | 37,130 |
| Oct 30, 2025 | 218.81 | 222.00 | 214.00 | 214.00 | 214.00 | -2.20% | 5,480 |
| Oct 29, 2025 | 221.76 | 225.95 | 218.81 | 218.81 | 218.81 | -3.61% | 8,121 |
| Oct 28, 2025 | 223.97 | 228.99 | 221.21 | 227.00 | 227.00 | 1.61% | 1,152 |
| Oct 27, 2025 | 220.00 | 230.00 | 215.11 | 223.40 | 223.40 | 1.86% | 1,156 |
| Oct 24, 2025 | 227.00 | 229.95 | 219.31 | 219.32 | 219.32 | -3.44% | 3,426 |
| Oct 23, 2025 | 222.01 | 227.14 | 218.01 | 227.14 | 227.14 | 0.96% | 532 |
| Oct 22, 2025 | 225.10 | 225.10 | 222.00 | 224.99 | 224.99 | -1.32% | 794 |
| Oct 21, 2025 | 228.50 | 229.21 | 222.00 | 228.00 | 228.00 | -0.22% | 423 |
| Oct 20, 2025 | 226.43 | 229.00 | 225.00 | 228.50 | 228.50 | 0.22% | 2,809 |
| Oct 17, 2025 | 225.01 | 230.00 | 225.00 | 228.00 | 228.00 | 1.33% | 2,246 |
| Oct 16, 2025 | 223.00 | 225.98 | 220.10 | 225.00 | 225.00 | 2.41% | 1,445 |
| Oct 15, 2025 | 221.70 | 226.44 | 207.00 | 219.70 | 219.70 | -1.88% | 5,416 |
| Oct 14, 2025 | 223.03 | 225.97 | 221.18 | 223.90 | 223.90 | 0.39% | 1,939 |
| Oct 13, 2025 | 229.17 | 231.65 | 223.03 | 223.03 | 223.03 | -0.51% | 1,316 |
| Oct 10, 2025 | 230.01 | 233.97 | 223.92 | 224.17 | 224.17 | -2.54% | 1,529 |
| Oct 9, 2025 | 233.00 | 234.00 | 230.01 | 230.01 | 230.01 | - | 165 |
| Oct 8, 2025 | 230.08 | 233.94 | 230.00 | 230.01 | 230.01 | -1.70% | 2,739 |
| Oct 7, 2025 | 230.05 | 233.99 | 230.05 | 233.99 | 233.99 | 0.64% | 114 |
| Oct 6, 2025 | 237.10 | 237.10 | 230.10 | 232.50 | 232.50 | -0.64% | 675 |
| Oct 3, 2025 | 237.09 | 237.09 | 230.05 | 233.99 | 233.99 | -1.30% | 871 |
| Oct 2, 2025 | 231.06 | 237.09 | 231.00 | 237.06 | 237.06 | 2.62% | 912 |
| Oct 1, 2025 | 232.72 | 232.90 | 230.20 | 231.01 | 231.01 | -1.21% | 154 |
| Sep 30, 2025 | 230.00 | 234.00 | 230.00 | 233.83 | 233.83 | 1.67% | 1,583 |
| Sep 29, 2025 | 229.17 | 237.10 | 229.17 | 230.00 | 230.00 | -1.14% | 316 |
| Sep 26, 2025 | 232.10 | 239.95 | 230.01 | 232.65 | 232.65 | 1.15% | 305 |
| Sep 25, 2025 | 242.00 | 242.00 | 230.00 | 230.00 | 230.00 | -3.85% | 1,426 |
| Sep 24, 2025 | 235.00 | 242.00 | 231.10 | 239.20 | 239.20 | 2.93% | 366 |
| Sep 23, 2025 | 233.30 | 233.30 | 230.00 | 232.40 | 232.40 | -0.10% | 2,643 |
| Sep 22, 2025 | 233.36 | 235.00 | 231.80 | 232.64 | 232.64 | -0.94% | 998 |
| Sep 19, 2025 | 234.85 | 234.86 | 231.25 | 234.86 | 234.86 | 1.51% | 410 |
| Sep 18, 2025 | 234.86 | 234.86 | 231.30 | 231.36 | 231.36 | 0.03% | 410 |