The Monarch Cement Company (MCEM)
OTCMKTS · Delayed Price · Currency is USD
239.75
+9.75 (4.24%)
Apr 23, 2025, 3:46 PM EDT

MCEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 2025232.00242.30230.10239.75239.753.34%904
Apr 22, 2025235.97237.89230.00232.00232.00-0.43%1,733
Apr 21, 2025233.85236.70230.00233.00233.00-0.38%1,489
Apr 17, 2025232.00233.90228.62233.90233.901.20%1,257
Apr 16, 2025231.00232.88225.11231.13231.130.16%590
Apr 15, 2025227.75232.87226.70230.75230.751.21%742
Apr 14, 2025225.00234.86225.00227.99227.99-1,049
Apr 11, 2025224.90227.99220.20227.99227.991.57%17,111
Apr 10, 2025217.99224.99216.00224.46224.462.96%6,918
Apr 9, 2025212.00219.45212.00218.00218.001.63%964
Apr 8, 2025218.50221.05212.00214.50214.500.12%1,222
Apr 7, 2025216.00216.42206.00214.25214.25-1.15%3,637
Apr 4, 2025217.00217.00211.00216.75216.75-0.55%6,102
Apr 3, 2025222.50222.50215.00217.95217.95-2.04%5,827
Apr 2, 2025220.98222.50218.00222.50222.500.41%3,544
Apr 1, 2025222.98222.98216.50221.60221.600.73%4,129
Mar 31, 2025223.25223.40215.00220.00220.00-1.41%1,216
Mar 28, 2025224.99224.99216.00223.15223.150.52%904
Mar 27, 2025222.03223.50218.76222.00222.00-0.26%1,165
Mar 26, 2025223.50223.50222.01222.58222.58-0.61%1,034
Mar 25, 2025222.00223.95220.05223.95223.95-303
Mar 24, 2025218.00225.00215.00223.96223.962.73%551
Mar 21, 2025225.00225.00216.00218.00218.00-1.36%6,235
Mar 20, 2025221.99224.00218.00221.00221.00-0.45%1,389
Mar 19, 2025218.00224.99216.52221.99221.99-0.90%3,187
Mar 18, 2025222.45224.00216.75224.00224.000.67%754
Mar 17, 2025220.00224.99215.01222.50222.50-0.33%3,952
Mar 14, 2025223.50225.50215.00223.23223.23-1.23%2,202
Mar 13, 2025227.00231.75220.00226.00226.00-0.44%1,956
Mar 12, 2025225.25230.00225.25227.00227.00-0.44%850
Mar 11, 2025225.52232.00225.01228.00228.001.19%1,358
Mar 10, 2025228.00232.98225.01225.31225.31-1.20%558
Mar 7, 2025232.98232.98225.26228.04228.04-0.85%685
Mar 6, 2025229.00232.98225.01230.00230.00-0.86%890
Mar 5, 2025229.00232.90228.99232.00232.00-0.39%872
Mar 4, 2025228.00232.98227.83232.90232.901.18%726
Mar 3, 2025232.00234.00227.83230.19230.19-1.20%1,247
Feb 28, 2025227.98233.98227.98232.98232.982.51%300
Feb 27, 2025233.98233.98224.25227.28227.28-2.86%921
Feb 26, 2025233.00234.00225.00233.98233.98-631
Feb 25, 2025233.99234.00225.00233.97233.971.73%1,267
Feb 24, 2025230.25234.00227.00230.00230.00-673
Feb 21, 2025232.00232.00225.00230.00230.00-190
Feb 20, 2025232.00233.96228.00230.00230.00-0.86%362
Feb 19, 2025232.00234.00230.00232.00232.000.43%1,273
Feb 18, 2025228.00233.99226.75231.01231.011.32%1,559
Feb 14, 2025227.00229.00227.00228.00228.00-978
Feb 13, 2025227.75229.00225.01228.00227.250.11%3,713
Feb 12, 2025228.00229.00225.00227.75227.00-0.11%1,798
Feb 11, 2025227.99229.75225.00228.00227.25-7,637