The Monarch Cement Company (MCEM)
OTCMKTS · Delayed Price · Currency is USD
227.14
+2.15 (0.96%)
Oct 23, 2025, 3:57 PM EDT
MCEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 222.01 | 222.15 | 218.01 | 222.15 | - | -1.26% | 124 |
| 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 |
| 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 |