The Monarch Cement Company (MCEM)
OTCMKTS
· Delayed Price · Currency is USD
244.50
+6.52 (2.74%)
Jun 20, 2025, 12:21 PM EDT
MCEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2025 | 243.90 | 244.79 | 230.67 | 244.40 | 241.47 | 0.21% | 1,955 |
| Apr 28, 2025 | 242.55 | 243.90 | 231.10 | 243.90 | 240.98 | 1.52% | 867 |
| Apr 25, 2025 | 240.90 | 242.00 | 240.21 | 240.25 | 237.37 | 0.02% | 756 |
| Apr 24, 2025 | 240.11 | 241.00 | 239.73 | 240.20 | 237.32 | 0.19% | 216 |
| Apr 23, 2025 | 232.00 | 242.30 | 230.10 | 239.75 | 236.88 | 3.34% | 904 |
| Apr 22, 2025 | 235.97 | 237.89 | 230.00 | 232.00 | 229.22 | -0.43% | 1,733 |
| Apr 21, 2025 | 233.85 | 236.70 | 230.00 | 233.00 | 230.21 | -0.38% | 1,489 |
| Apr 17, 2025 | 232.00 | 233.90 | 228.62 | 233.90 | 231.10 | 1.20% | 1,257 |
| Apr 16, 2025 | 231.00 | 232.88 | 225.11 | 231.13 | 228.36 | 0.16% | 590 |
| Apr 15, 2025 | 227.75 | 232.87 | 226.70 | 230.75 | 227.99 | 1.21% | 742 |
| Apr 14, 2025 | 225.00 | 234.86 | 225.00 | 227.99 | 225.26 | - | 1,049 |
| Apr 11, 2025 | 224.90 | 227.99 | 220.20 | 227.99 | 225.26 | 1.57% | 17,111 |
| Apr 10, 2025 | 217.99 | 224.99 | 216.00 | 224.46 | 221.77 | 2.96% | 6,918 |
| Apr 9, 2025 | 212.00 | 219.45 | 212.00 | 218.00 | 215.39 | 1.63% | 964 |