The Monarch Cement Company (MCEM)
OTCMKTS · Delayed Price · Currency is USD
249.00
-2.20 (-0.88%)
Apr 2, 2026, 3:58 PM EST
MCEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 251.20 | 251.20 | 251.20 | 251.20 | - | - | - |
| Apr 1, 2026 | 254.38 | 254.38 | 250.00 | 251.20 | 251.20 | -1.49% | 359 |
| Mar 31, 2026 | 247.99 | 255.00 | 247.99 | 255.00 | 255.00 | 3.39% | 177 |
| Mar 30, 2026 | 244.00 | 246.64 | 237.00 | 246.64 | 246.64 | -0.07% | 886 |
| Mar 27, 2026 | 246.00 | 248.00 | 243.75 | 246.80 | 246.80 | 0.33% | 236 |
| Mar 26, 2026 | 252.00 | 255.00 | 246.00 | 246.00 | 246.00 | -2.77% | 476 |
| Mar 25, 2026 | 252.50 | 257.49 | 252.50 | 253.00 | 253.00 | -0.78% | 206 |
| Mar 24, 2026 | 255.10 | 255.80 | 255.00 | 255.00 | 255.00 | -0.30% | 107 |
| Mar 23, 2026 | 260.00 | 264.80 | 255.00 | 255.78 | 255.78 | -2.37% | 1,880 |
| Mar 20, 2026 | 262.00 | 262.72 | 257.01 | 261.99 | 261.99 | - | 184 |
| Mar 19, 2026 | 256.02 | 263.49 | 256.02 | 262.00 | 262.00 | 0.38% | 98 |
| Mar 18, 2026 | 257.00 | 263.66 | 256.01 | 261.00 | 261.00 | 1.16% | 320 |
| Mar 17, 2026 | 264.55 | 264.55 | 256.01 | 258.00 | 258.00 | 0.78% | 198 |
| Mar 16, 2026 | 264.55 | 264.55 | 256.00 | 256.00 | 256.00 | -3.25% | 1,611 |
| Mar 13, 2026 | 264.90 | 264.90 | 256.00 | 264.59 | 264.59 | -0.12% | 1,373 |
| Mar 12, 2026 | 257.92 | 265.00 | 256.01 | 264.90 | 264.90 | 2.71% | 298 |
| Mar 11, 2026 | 259.50 | 259.50 | 256.00 | 257.92 | 257.92 | -0.61% | 660 |
| Mar 10, 2026 | 262.94 | 264.94 | 256.05 | 259.50 | 259.50 | 1.37% | 216 |
| Mar 9, 2026 | 257.00 | 260.00 | 255.00 | 256.00 | 256.00 | -0.39% | 956 |
| Mar 6, 2026 | 262.25 | 262.25 | 257.00 | 257.00 | 257.00 | -2.65% | 205 |
| Mar 5, 2026 | 259.00 | 264.00 | 257.00 | 264.00 | 264.00 | 1.93% | 461 |
| Mar 4, 2026 | 259.00 | 264.89 | 259.00 | 259.00 | 259.00 | -0.38% | 148 |
| Mar 3, 2026 | 263.00 | 263.00 | 255.66 | 260.00 | 260.00 | -1.78% | 219 |
| Mar 2, 2026 | 261.50 | 264.70 | 261.50 | 264.70 | 264.70 | 1.05% | 440 |
| Feb 27, 2026 | 264.15 | 264.15 | 258.01 | 261.94 | 261.94 | 1.53% | 518 |
| Feb 26, 2026 | 262.00 | 265.58 | 256.52 | 258.00 | 258.00 | -1.53% | 290 |
| Feb 25, 2026 | 261.06 | 265.00 | 258.00 | 262.00 | 262.00 | 0.08% | 763 |
| Feb 24, 2026 | 263.00 | 266.95 | 256.06 | 261.79 | 261.79 | -0.84% | 620 |
| Feb 23, 2026 | 267.85 | 270.60 | 264.00 | 264.00 | 264.00 | 0.38% | 778 |
| Feb 20, 2026 | 262.95 | 266.00 | 262.00 | 262.99 | 262.99 | 1.15% | 984 |
| Feb 19, 2026 | 260.00 | 262.00 | 249.03 | 260.00 | 260.00 | 4.42% | 821 |
| Feb 18, 2026 | 260.00 | 269.50 | 248.01 | 249.00 | 249.00 | -3.51% | 1,279 |
| Feb 17, 2026 | 249.99 | 262.05 | 248.00 | 258.07 | 258.07 | 4.06% | 2,029 |
| Feb 13, 2026 | 243.63 | 249.58 | 243.63 | 248.00 | 248.00 | 2.48% | 740 |
| Feb 12, 2026 | 243.98 | 243.98 | 241.01 | 242.00 | 241.17 | 0.41% | 220 |
| Feb 11, 2026 | 241.50 | 242.00 | 241.01 | 241.01 | 240.18 | -0.20% | 399 |
| Feb 10, 2026 | 241.50 | 241.97 | 241.00 | 241.50 | 240.67 | 0.17% | 518 |
| Feb 9, 2026 | 237.05 | 241.50 | 237.05 | 241.10 | 240.27 | 0.46% | 530 |
| Feb 6, 2026 | 237.00 | 240.00 | 237.00 | 240.00 | 239.18 | 2.13% | 1,470 |
| Feb 5, 2026 | 239.50 | 239.50 | 230.03 | 235.00 | 234.19 | -1.55% | 209 |
| Feb 4, 2026 | 238.75 | 239.13 | 230.02 | 238.70 | 237.89 | 1.58% | 2,566 |
| Feb 3, 2026 | 239.75 | 239.76 | 230.75 | 235.00 | 234.19 | -1.98% | 2,980 |
| Feb 2, 2026 | 241.40 | 242.00 | 239.00 | 239.75 | 238.93 | 0.31% | 128 |
| Jan 30, 2026 | 238.00 | 243.98 | 238.00 | 239.00 | 238.18 | 0.41% | 521 |
| Jan 29, 2026 | 242.38 | 243.00 | 238.00 | 238.02 | 237.20 | 0.01% | 128 |
| Jan 28, 2026 | 244.51 | 244.51 | 238.00 | 238.00 | 237.18 | -0.44% | 278 |
| Jan 27, 2026 | 244.50 | 244.50 | 239.00 | 239.04 | 238.22 | -2.24% | 535 |
| Jan 26, 2026 | 239.01 | 244.51 | 238.01 | 244.51 | 243.67 | 2.31% | 551 |
| Jan 23, 2026 | 242.00 | 242.66 | 238.03 | 239.00 | 238.18 | -1.20% | 537 |
| Jan 22, 2026 | 243.00 | 244.00 | 240.05 | 241.91 | 241.08 | -0.04% | 1,104 |