The Monarch Cement Company (MCEM)
OTCMKTS · Delayed Price · Currency is USD
240.40
-4.60 (-1.88%)
At close: Jan 16, 2026
MCEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 246.00 | 246.40 | 240.40 | 240.40 | 240.40 | -1.88% | 1,493 |
| Jan 15, 2026 | 248.98 | 248.98 | 240.29 | 245.00 | 245.00 | -0.20% | 780 |
| Jan 14, 2026 | 245.00 | 250.00 | 243.01 | 245.50 | 245.50 | 1.03% | 1,397 |
| Jan 13, 2026 | 248.00 | 251.00 | 240.01 | 243.00 | 243.00 | -0.82% | 1,055 |
| Jan 12, 2026 | 248.00 | 251.00 | 243.31 | 245.00 | 245.00 | -1.21% | 428 |
| Jan 9, 2026 | 243.34 | 249.88 | 243.29 | 248.00 | 248.00 | 0.88% | 970 |
| Jan 8, 2026 | 241.75 | 248.00 | 240.35 | 245.83 | 245.83 | 0.34% | 817 |
| Jan 7, 2026 | 240.00 | 246.05 | 239.75 | 245.00 | 245.00 | 1.50% | 363 |
| Jan 6, 2026 | 240.06 | 250.00 | 240.06 | 241.39 | 241.39 | 0.54% | 2,335 |
| Jan 5, 2026 | 237.50 | 249.74 | 234.11 | 240.10 | 240.10 | 1.31% | 509 |
| Jan 2, 2026 | 235.96 | 237.00 | 233.54 | 237.00 | 237.00 | 0.85% | 1,177 |
| Dec 31, 2025 | 233.55 | 235.00 | 233.54 | 235.00 | 235.00 | 0.63% | 330 |
| Dec 30, 2025 | 235.95 | 235.95 | 233.54 | 233.54 | 233.54 | - | 151 |
| Dec 29, 2025 | 236.00 | 236.00 | 231.00 | 233.55 | 233.55 | -0.41% | 126 |
| Dec 26, 2025 | 228.00 | 236.28 | 226.01 | 234.50 | 234.50 | 4.68% | 3,474 |
| Dec 24, 2025 | 225.10 | 225.10 | 224.01 | 224.01 | 224.01 | -0.27% | 20 |
| Dec 23, 2025 | 222.11 | 228.00 | 222.11 | 224.62 | 224.62 | 1.13% | 491 |
| Dec 22, 2025 | 225.01 | 225.01 | 221.95 | 222.10 | 222.10 | -2.16% | 197 |
| Dec 19, 2025 | 228.00 | 228.00 | 226.00 | 227.00 | 227.00 | -1.25% | 57 |
| Dec 18, 2025 | 228.84 | 229.88 | 225.01 | 229.88 | 229.88 | 4.49% | 813 |
| Dec 17, 2025 | 225.96 | 227.88 | 220.00 | 220.00 | 220.00 | -2.64% | 661 |
| Dec 16, 2025 | 227.99 | 227.99 | 222.69 | 225.96 | 225.96 | -0.16% | 304 |
| Dec 15, 2025 | 228.85 | 229.00 | 226.06 | 226.32 | 221.89 | 0.14% | 417 |
| Dec 12, 2025 | 228.00 | 228.85 | 226.01 | 226.01 | 221.59 | 0.06% | 2,289 |
| Dec 11, 2025 | 228.00 | 228.92 | 225.51 | 225.87 | 221.45 | -0.04% | 1,088 |
| Dec 10, 2025 | 223.03 | 227.99 | 223.02 | 225.97 | 221.54 | 0.43% | 450 |
| Dec 9, 2025 | 222.00 | 229.99 | 222.00 | 225.00 | 220.60 | 2.27% | 403 |
| Dec 8, 2025 | 218.48 | 222.00 | 217.00 | 220.00 | 215.69 | 0.23% | 820 |
| Dec 5, 2025 | 213.75 | 219.90 | 213.75 | 219.50 | 215.20 | 1.15% | 3,736 |
| Dec 4, 2025 | 215.12 | 219.99 | 215.12 | 217.00 | 212.75 | 0.73% | 1,325 |
| Dec 3, 2025 | 217.25 | 217.38 | 215.12 | 215.42 | 211.20 | -0.77% | 1,029 |
| Dec 2, 2025 | 217.00 | 219.75 | 216.10 | 217.10 | 212.85 | 0.50% | 1,015 |
| Dec 1, 2025 | 219.99 | 219.99 | 215.00 | 216.01 | 211.78 | -1.81% | 981 |
| Nov 28, 2025 | 218.00 | 222.00 | 217.26 | 220.00 | 215.69 | 1.13% | 310 |
| Nov 26, 2025 | 218.00 | 225.00 | 217.01 | 217.55 | 213.29 | 0.07% | 336 |
| Nov 25, 2025 | 217.76 | 222.56 | 215.02 | 217.41 | 213.15 | 0.19% | 1,990 |
| Nov 24, 2025 | 218.00 | 219.99 | 215.00 | 217.00 | 212.75 | -0.40% | 1,288 |
| Nov 21, 2025 | 216.73 | 222.00 | 216.73 | 217.88 | 213.62 | 0.53% | 615 |
| Nov 20, 2025 | 217.47 | 220.00 | 216.00 | 216.73 | 212.49 | 0.24% | 872 |
| Nov 19, 2025 | 217.00 | 217.47 | 212.56 | 216.21 | 211.97 | 0.28% | 1,317 |
| Nov 18, 2025 | 214.20 | 218.00 | 212.00 | 215.61 | 211.39 | -0.17% | 286 |
| Nov 17, 2025 | 213.33 | 217.00 | 208.59 | 215.99 | 211.76 | 1.40% | 1,187 |
| Nov 14, 2025 | 214.00 | 216.00 | 208.06 | 213.00 | 208.83 | -0.47% | 4,202 |
| Nov 13, 2025 | 216.99 | 216.99 | 211.45 | 214.00 | 209.81 | -1.38% | 808 |
| Nov 12, 2025 | 222.65 | 223.00 | 211.91 | 216.99 | 212.74 | -1.39% | 3,914 |
| Nov 11, 2025 | 219.78 | 222.90 | 217.91 | 220.05 | 215.74 | 0.11% | 682 |
| Nov 10, 2025 | 213.86 | 220.00 | 213.86 | 219.80 | 215.50 | 3.19% | 548 |
| Nov 7, 2025 | 219.00 | 224.00 | 212.30 | 213.01 | 208.84 | -2.46% | 3,791 |
| Nov 6, 2025 | 213.99 | 225.00 | 213.99 | 218.39 | 214.11 | 2.24% | 1,438 |
| Nov 5, 2025 | 212.79 | 215.53 | 210.00 | 213.60 | 209.41 | 0.75% | 2,364 |