The Monarch Cement Company (MCEM)
OTCMKTS
· Delayed Price · Currency is USD
227.00
+6.35 (2.88%)
Jan 29, 2025, 4:00 PM EST
MCEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2025 | 221.49 | 227.49 | 221.49 | 227.00 | 227.00 | 2.88% | 1,727 |
| Jan 28, 2025 | 237.24 | 237.24 | 220.00 | 220.65 | 220.65 | -2.37% | 7,544 |
| Jan 27, 2025 | 225.00 | 229.93 | 222.00 | 226.00 | 226.00 | 1.35% | 6,834 |
| Jan 24, 2025 | 223.00 | 226.00 | 222.00 | 223.00 | 223.00 | -0.45% | 1,491 |
| Jan 23, 2025 | 221.50 | 226.00 | 221.50 | 224.00 | 224.00 | -0.88% | 283 |
| Jan 22, 2025 | 219.90 | 250.00 | 217.00 | 226.00 | 226.00 | 2.82% | 8,609 |
| Jan 21, 2025 | 225.00 | 225.00 | 217.80 | 219.80 | 219.80 | 0.59% | 609 |
| Jan 17, 2025 | 220.00 | 222.25 | 218.00 | 218.50 | 218.50 | -0.68% | 3,130 |
| Jan 16, 2025 | 218.99 | 220.31 | 218.99 | 220.00 | 220.00 | 0.46% | 4,440 |
| Jan 15, 2025 | 219.55 | 219.90 | 218.50 | 218.99 | 218.99 | -0.45% | 275 |
| Jan 14, 2025 | 217.99 | 219.99 | 216.01 | 219.99 | 219.99 | 0.92% | 1,655 |
| Jan 13, 2025 | 216.00 | 219.99 | 216.00 | 217.99 | 217.99 | 0.92% | 670 |
| Jan 10, 2025 | 219.00 | 219.00 | 215.00 | 216.01 | 216.01 | -0.50% | 745 |
| Jan 8, 2025 | 218.00 | 219.00 | 215.01 | 217.10 | 217.10 | -0.87% | 1,128 |
| Jan 7, 2025 | 220.00 | 220.40 | 218.00 | 219.00 | 219.00 | 0.23% | 2,980 |
| Jan 6, 2025 | 219.98 | 305.00 | 217.00 | 218.49 | 218.49 | - | 12,586 |
| Jan 3, 2025 | 218.50 | 218.50 | 216.00 | 218.50 | 218.50 | 0.15% | 1,669 |
| Jan 2, 2025 | 218.50 | 219.00 | 217.79 | 218.17 | 218.17 | -0.08% | 4,508 |
| Dec 31, 2024 | 217.75 | 219.98 | 215.50 | 218.34 | 218.34 | 0.14% | 2,137 |
| Dec 30, 2024 | 215.00 | 218.50 | 213.00 | 218.03 | 218.03 | 0.94% | 1,965 |
| Dec 27, 2024 | 216.00 | 217.00 | 214.25 | 216.00 | 216.00 | 0.99% | 185 |
| Dec 26, 2024 | 217.00 | 217.00 | 207.51 | 213.88 | 213.88 | -1.44% | 1,014 |
| Dec 24, 2024 | 218.00 | 218.00 | 217.00 | 217.00 | 217.00 | - | 187 |
| Dec 23, 2024 | 217.40 | 217.40 | 217.00 | 217.00 | 217.00 | 0.46% | 24 |
| Dec 20, 2024 | 214.00 | 216.00 | 210.00 | 216.00 | 216.00 | 0.12% | 470 |
| Dec 19, 2024 | 217.85 | 218.10 | 212.50 | 215.75 | 215.75 | -0.80% | 344 |
| Dec 18, 2024 | 218.00 | 218.50 | 217.50 | 217.50 | 217.50 | -0.11% | 481 |
| Dec 17, 2024 | 218.50 | 218.50 | 216.99 | 217.74 | 217.74 | -0.35% | 85 |
| Dec 16, 2024 | 218.25 | 219.00 | 215.00 | 218.50 | 216.02 | - | 1,519 |
| Dec 13, 2024 | 218.41 | 218.50 | 217.60 | 218.50 | 216.02 | 0.17% | 452 |
| Dec 12, 2024 | 217.00 | 218.50 | 216.21 | 218.13 | 215.65 | 0.52% | 982 |
| Dec 11, 2024 | 218.49 | 218.50 | 216.00 | 217.00 | 214.54 | -0.69% | 724 |
| Dec 10, 2024 | 218.43 | 218.51 | 215.01 | 218.50 | 216.02 | 0.09% | 633 |
| Dec 9, 2024 | 218.75 | 218.75 | 218.25 | 218.31 | 215.83 | -0.09% | 527 |
| Dec 6, 2024 | 215.05 | 218.50 | 213.65 | 218.50 | 216.02 | 0.28% | 1,056 |
| Dec 5, 2024 | 219.98 | 219.98 | 217.90 | 217.90 | 215.43 | -0.27% | 542 |
| Dec 4, 2024 | 218.50 | 218.50 | 218.00 | 218.49 | 216.01 | - | 565 |
| Dec 3, 2024 | 219.99 | 222.09 | 218.00 | 218.50 | 216.02 | -0.56% | 1,695 |
| Dec 2, 2024 | 220.00 | 222.00 | 218.40 | 219.74 | 217.25 | 0.57% | 898 |
| Nov 29, 2024 | 218.13 | 218.50 | 217.00 | 218.50 | 216.02 | - | 1,169 |
| Nov 27, 2024 | 221.00 | 221.00 | 218.00 | 218.49 | 216.01 | 0.22% | 568 |
| Nov 26, 2024 | 217.00 | 218.00 | 217.00 | 218.00 | 215.53 | 0.46% | 162 |
| Nov 25, 2024 | 217.14 | 218.50 | 217.00 | 217.00 | 214.54 | -0.69% | 522 |
| Nov 22, 2024 | 212.15 | 220.00 | 210.00 | 218.50 | 216.02 | 3.11% | 360 |
| Nov 21, 2024 | 203.00 | 212.15 | 203.00 | 211.90 | 209.50 | 4.77% | 110 |
| Nov 20, 2024 | 220.00 | 220.00 | 200.00 | 202.25 | 199.95 | -7.44% | 2,145 |
| Nov 19, 2024 | 219.26 | 219.26 | 217.02 | 218.50 | 216.02 | - | 242 |
| Nov 18, 2024 | 219.00 | 220.00 | 218.00 | 218.50 | 216.02 | -0.23% | 734 |
| Nov 15, 2024 | 220.99 | 221.04 | 219.00 | 219.00 | 216.51 | -0.90% | 133 |
| Nov 14, 2024 | 219.99 | 223.17 | 219.00 | 221.00 | 218.49 | 0.46% | 1,292 |
| Nov 13, 2024 | 218.00 | 219.99 | 217.02 | 219.99 | 217.49 | 1.01% | 135 |
| Nov 12, 2024 | 217.10 | 219.99 | 217.05 | 217.80 | 215.33 | 0.35% | 655 |
| Nov 11, 2024 | 203.00 | 225.00 | 203.00 | 217.05 | 214.59 | 7.04% | 1,715 |
| Nov 8, 2024 | 193.00 | 203.64 | 190.00 | 202.77 | 200.47 | 6.72% | 3,726 |
| Nov 7, 2024 | 194.50 | 194.50 | 190.00 | 190.00 | 187.84 | -2.31% | 460 |
| Nov 6, 2024 | 194.50 | 194.50 | 193.35 | 194.50 | 192.29 | 0.78% | 2,743 |
| Nov 5, 2024 | 193.70 | 193.70 | 183.51 | 193.00 | 190.81 | -0.52% | 707 |
| Nov 4, 2024 | 194.50 | 194.50 | 183.51 | 194.00 | 191.80 | - | 245 |
| Nov 1, 2024 | 193.80 | 194.00 | 186.08 | 194.00 | 191.80 | 0.18% | 395 |
| Oct 31, 2024 | 194.50 | 194.50 | 188.00 | 193.65 | 191.45 | -0.44% | 159 |
| Oct 30, 2024 | 192.39 | 194.50 | 192.39 | 194.50 | 192.29 | 0.78% | 477 |
| Oct 29, 2024 | 192.25 | 193.78 | 188.80 | 193.00 | 190.81 | 0.39% | 1,085 |
| Oct 28, 2024 | 193.78 | 193.78 | 191.25 | 192.25 | 190.07 | -0.90% | 369 |
| Oct 25, 2024 | 193.12 | 194.50 | 193.12 | 194.00 | 191.80 | 0.45% | 194 |
| Oct 24, 2024 | 193.18 | 193.20 | 193.13 | 193.13 | 190.94 | -0.03% | 200 |
| Oct 23, 2024 | 194.50 | 194.50 | 187.50 | 193.18 | 190.99 | -0.17% | 462 |
| Oct 22, 2024 | 194.25 | 194.50 | 191.69 | 193.50 | 191.30 | -0.51% | 366 |
| Oct 21, 2024 | 193.35 | 194.50 | 193.35 | 194.50 | 192.29 | 0.05% | 600 |
| Oct 18, 2024 | 195.00 | 195.00 | 193.00 | 194.40 | 192.19 | -0.05% | 342 |
| Oct 17, 2024 | 194.38 | 194.50 | 187.50 | 194.50 | 192.29 | 0.26% | 199 |
| Oct 16, 2024 | 193.00 | 195.00 | 190.02 | 194.00 | 191.80 | 0.26% | 492 |
| Oct 15, 2024 | 194.40 | 194.50 | 192.75 | 193.50 | 191.30 | 0.78% | 940 |
| Oct 14, 2024 | 195.00 | 195.00 | 187.83 | 192.00 | 189.82 | -1.51% | 488 |
| Oct 11, 2024 | 191.00 | 195.00 | 190.00 | 194.95 | 192.74 | 2.07% | 403 |
| Oct 10, 2024 | 189.95 | 191.00 | 189.95 | 191.00 | 188.83 | 1.87% | 1,002 |
| Oct 9, 2024 | 190.55 | 190.55 | 187.50 | 187.50 | 185.37 | -1.60% | 48 |
| Oct 8, 2024 | 190.55 | 190.55 | 189.17 | 190.55 | 188.39 | 1.90% | 135 |
| Oct 7, 2024 | 189.00 | 191.00 | 185.00 | 187.00 | 184.88 | -0.53% | 324 |
| Oct 4, 2024 | 184.00 | 190.00 | 181.26 | 188.00 | 185.87 | 2.72% | 211 |
| Oct 3, 2024 | 184.00 | 184.00 | 182.26 | 183.03 | 180.95 | -1.07% | 123 |
| Oct 2, 2024 | 184.00 | 185.00 | 184.00 | 185.00 | 182.90 | 0.57% | 109 |
| Oct 1, 2024 | 190.00 | 190.00 | 181.26 | 183.95 | 181.86 | -3.18% | 621 |
| Sep 30, 2024 | 190.00 | 190.00 | 185.00 | 190.00 | 187.84 | - | 123 |
| Sep 27, 2024 | 186.99 | 190.00 | 186.99 | 190.00 | 187.84 | 1.75% | 104 |
| Sep 26, 2024 | 188.26 | 188.26 | 184.00 | 186.74 | 184.62 | -0.81% | 136 |
| Sep 25, 2024 | 188.37 | 188.37 | 188.26 | 188.26 | 186.12 | 1.76% | 11 |
| Sep 24, 2024 | 190.74 | 190.74 | 185.00 | 185.00 | 182.90 | -0.94% | 23 |
| Sep 23, 2024 | 189.00 | 189.00 | 182.01 | 186.75 | 184.63 | -1.36% | 420 |
| Sep 20, 2024 | 188.41 | 189.75 | 188.41 | 189.33 | 187.18 | -0.36% | 3 |
| Sep 19, 2024 | 186.00 | 190.00 | 186.00 | 190.00 | 187.84 | 3.26% | 212 |
| Sep 18, 2024 | 182.70 | 193.50 | 182.70 | 184.00 | 181.91 | - | 105 |
| Sep 17, 2024 | 189.00 | 191.01 | 182.56 | 184.00 | 181.91 | -2.13% | 927 |
| Sep 16, 2024 | 194.90 | 195.00 | 187.75 | 188.00 | 185.87 | -2.26% | 109 |
| Sep 13, 2024 | 189.95 | 200.00 | 189.00 | 192.35 | 190.17 | 1.24% | 1,822 |
| Sep 12, 2024 | 182.15 | 191.00 | 181.40 | 190.00 | 187.84 | 4.68% | 1,712 |
| Sep 11, 2024 | 182.16 | 182.66 | 181.51 | 181.51 | 179.45 | -0.81% | 864 |
| Sep 10, 2024 | 185.00 | 186.50 | 182.58 | 183.00 | 180.92 | -0.51% | 187 |
| Sep 9, 2024 | 181.83 | 186.50 | 181.31 | 183.95 | 181.86 | 1.30% | 670 |
| Sep 6, 2024 | 181.57 | 181.58 | 181.30 | 181.58 | 179.52 | -0.01% | 70 |
| Sep 5, 2024 | 182.00 | 182.00 | 181.56 | 181.60 | 179.54 | 0.18% | 167 |