The Monarch Cement Company (MCEM)
OTCMKTS
· Delayed Price · Currency is USD
217.95
-4.55 (-2.04%)
Apr 3, 2025, 3:55 PM EST
MCEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 222.50 | 222.50 | 215.00 | 217.95 | 217.95 | -2.04% | 5,827 |
| Apr 2, 2025 | 220.98 | 222.50 | 218.00 | 222.50 | 222.50 | 0.41% | 3,544 |
| Apr 1, 2025 | 222.98 | 222.98 | 216.50 | 221.60 | 221.60 | 0.73% | 4,129 |
| Mar 31, 2025 | 223.25 | 223.40 | 215.00 | 220.00 | 220.00 | -1.41% | 1,216 |
| Mar 28, 2025 | 224.99 | 224.99 | 216.00 | 223.15 | 223.15 | 0.52% | 904 |
| Mar 27, 2025 | 222.03 | 223.50 | 218.76 | 222.00 | 222.00 | -0.26% | 1,165 |
| Mar 26, 2025 | 223.50 | 223.50 | 222.01 | 222.58 | 222.58 | -0.61% | 1,034 |
| Mar 25, 2025 | 222.00 | 223.95 | 220.05 | 223.95 | 223.95 | - | 303 |
| Mar 24, 2025 | 218.00 | 225.00 | 215.00 | 223.96 | 223.96 | 2.73% | 551 |
| Mar 21, 2025 | 225.00 | 225.00 | 216.00 | 218.00 | 218.00 | -1.36% | 6,235 |
| Mar 20, 2025 | 221.99 | 224.00 | 218.00 | 221.00 | 221.00 | -0.45% | 1,389 |
| Mar 19, 2025 | 218.00 | 224.99 | 216.52 | 221.99 | 221.99 | -0.90% | 3,187 |
| Mar 18, 2025 | 222.45 | 224.00 | 216.75 | 224.00 | 224.00 | 0.67% | 754 |
| Mar 17, 2025 | 220.00 | 224.99 | 215.01 | 222.50 | 222.50 | -0.33% | 3,952 |
| Mar 14, 2025 | 223.50 | 225.50 | 215.00 | 223.23 | 223.23 | -1.23% | 2,202 |
| Mar 13, 2025 | 227.00 | 231.75 | 220.00 | 226.00 | 226.00 | -0.44% | 1,956 |
| Mar 12, 2025 | 225.25 | 230.00 | 225.25 | 227.00 | 227.00 | -0.44% | 850 |
| Mar 11, 2025 | 225.52 | 232.00 | 225.01 | 228.00 | 228.00 | 1.19% | 1,358 |
| Mar 10, 2025 | 228.00 | 232.98 | 225.01 | 225.31 | 225.31 | -1.20% | 558 |
| Mar 7, 2025 | 232.98 | 232.98 | 225.26 | 228.04 | 228.04 | -0.85% | 685 |
| Mar 6, 2025 | 229.00 | 232.98 | 225.01 | 230.00 | 230.00 | -0.86% | 890 |
| Mar 5, 2025 | 229.00 | 232.90 | 228.99 | 232.00 | 232.00 | -0.39% | 872 |
| Mar 4, 2025 | 228.00 | 232.98 | 227.83 | 232.90 | 232.90 | 1.18% | 726 |
| Mar 3, 2025 | 232.00 | 234.00 | 227.83 | 230.19 | 230.19 | -1.20% | 1,247 |
| Feb 28, 2025 | 227.98 | 233.98 | 227.98 | 232.98 | 232.98 | 2.51% | 300 |
| Feb 27, 2025 | 233.98 | 233.98 | 224.25 | 227.28 | 227.28 | -2.86% | 921 |
| Feb 26, 2025 | 233.00 | 234.00 | 225.00 | 233.98 | 233.98 | - | 631 |
| Feb 25, 2025 | 233.99 | 234.00 | 225.00 | 233.97 | 233.97 | 1.73% | 1,267 |
| Feb 24, 2025 | 230.25 | 234.00 | 227.00 | 230.00 | 230.00 | - | 673 |
| Feb 21, 2025 | 232.00 | 232.00 | 225.00 | 230.00 | 230.00 | - | 190 |
| Feb 20, 2025 | 232.00 | 233.96 | 228.00 | 230.00 | 230.00 | -0.86% | 362 |
| Feb 19, 2025 | 232.00 | 234.00 | 230.00 | 232.00 | 232.00 | 0.43% | 1,273 |
| Feb 18, 2025 | 228.00 | 233.99 | 226.75 | 231.01 | 231.01 | 1.32% | 1,559 |
| Feb 14, 2025 | 227.00 | 229.00 | 227.00 | 228.00 | 228.00 | - | 978 |
| Feb 13, 2025 | 227.75 | 229.00 | 225.01 | 228.00 | 227.25 | 0.11% | 3,713 |
| Feb 12, 2025 | 228.00 | 229.00 | 225.00 | 227.75 | 227.00 | -0.11% | 1,798 |
| Feb 11, 2025 | 227.99 | 229.75 | 225.00 | 228.00 | 227.25 | - | 7,637 |
| Feb 10, 2025 | 227.75 | 228.00 | 222.75 | 227.99 | 227.24 | - | 171 |
| Feb 7, 2025 | 227.99 | 228.00 | 223.00 | 228.00 | 227.25 | -0.02% | 2,726 |
| Feb 6, 2025 | 227.72 | 235.00 | 227.25 | 228.04 | 227.29 | 0.04% | 3,732 |
| Feb 5, 2025 | 226.00 | 228.00 | 225.75 | 227.95 | 227.20 | 0.04% | 2,844 |
| Feb 4, 2025 | 224.13 | 228.00 | 221.50 | 227.86 | 227.11 | 2.11% | 1,277 |
| Feb 3, 2025 | 223.00 | 227.00 | 220.01 | 223.16 | 222.43 | -2.07% | 473 |
| Jan 31, 2025 | 226.00 | 228.00 | 226.00 | 227.88 | 227.13 | 0.21% | 870 |
| Jan 30, 2025 | 227.00 | 227.50 | 225.00 | 227.41 | 226.66 | 0.18% | 1,195 |
| Jan 29, 2025 | 221.49 | 227.49 | 221.49 | 227.00 | 226.26 | 2.88% | 1,727 |
| Jan 28, 2025 | 237.24 | 237.24 | 220.00 | 220.65 | 219.93 | -2.37% | 7,544 |
| Jan 27, 2025 | 225.00 | 229.93 | 222.00 | 226.00 | 225.26 | 1.35% | 6,834 |
| Jan 24, 2025 | 223.00 | 226.00 | 222.00 | 223.00 | 222.27 | -0.45% | 1,491 |
| Jan 23, 2025 | 221.50 | 226.00 | 221.50 | 224.00 | 223.27 | -0.88% | 283 |