The Monarch Cement Company (MCEM)
OTCMKTS · Delayed Price · Currency is USD
237.00
+4.35 (1.87%)
Sep 29, 2025, 1:13 PM EDT
MCEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 229.17 | 237.10 | 229.17 | 232.90 | - | 0.11% | 58 |
| 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 |
| Sep 17, 2025 | 233.95 | 234.97 | 231.25 | 231.30 | 231.30 | 0.12% | 444 |
| Sep 16, 2025 | 234.75 | 234.75 | 231.00 | 231.02 | 231.02 | 0.23% | 192 |
| Sep 15, 2025 | 232.00 | 234.50 | 230.15 | 230.50 | 230.50 | -0.65% | 648 |
| Sep 12, 2025 | 234.99 | 235.00 | 230.11 | 232.00 | 232.00 | - | 950 |
| Sep 11, 2025 | 242.90 | 242.90 | 230.31 | 232.01 | 232.01 | -0.42% | 521 |
| Sep 10, 2025 | 234.00 | 234.00 | 232.00 | 233.00 | 233.00 | -0.43% | 903 |
| Sep 9, 2025 | 240.98 | 240.98 | 234.01 | 234.01 | 234.01 | -1.68% | 52 |
| Sep 8, 2025 | 240.00 | 242.00 | 231.10 | 238.00 | 238.00 | -0.83% | 4,882 |
| 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 |