The Monarch Cement Company (MCEM)
OTCMKTS · Delayed Price · Currency is USD
267.70
-0.30 (-0.11%)
Aug 20, 2026, 3:54 PM EST
MCEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 267.20 | 282.04 | 266.01 | 267.70 | 267.70 | -0.11% | 231 |
| Aug 19, 2026 | 266.00 | 268.50 | 266.00 | 268.00 | 268.00 | 1.09% | 198 |
| Aug 18, 2026 | 268.01 | 269.97 | 262.20 | 265.10 | 265.10 | -1.08% | 331 |
| Aug 17, 2026 | 264.75 | 269.92 | 264.75 | 268.00 | 268.00 | 1.23% | 173 |
| Aug 14, 2026 | 273.95 | 273.95 | 260.00 | 264.75 | 264.75 | -2.31% | 1,097 |
| Aug 13, 2026 | 275.00 | 275.00 | 268.00 | 271.01 | 271.01 | 0.37% | 214 |
| Aug 12, 2026 | 273.50 | 275.00 | 270.00 | 270.00 | 270.00 | -1.82% | 838 |
| Aug 11, 2026 | 272.00 | 275.00 | 272.00 | 275.00 | 275.00 | 0.36% | 954 |
| Aug 10, 2026 | 267.00 | 274.00 | 263.12 | 274.00 | 274.00 | 3.40% | 937 |
| Aug 7, 2026 | 268.77 | 268.97 | 260.40 | 265.00 | 265.00 | -0.38% | 1,436 |
| Aug 6, 2026 | 270.00 | 270.99 | 266.00 | 266.00 | 266.00 | -0.64% | 181 |
| Aug 5, 2026 | 269.01 | 269.37 | 267.53 | 267.70 | 267.70 | -0.37% | 445 |
| Aug 4, 2026 | 269.50 | 269.50 | 266.65 | 268.69 | 268.69 | -0.48% | 752 |
| Aug 3, 2026 | 272.99 | 272.99 | 268.15 | 270.00 | 270.00 | - | 432 |
| Jul 31, 2026 | 273.45 | 273.45 | 266.55 | 270.00 | 270.00 | -1.26% | 185 |
| Jul 30, 2026 | 268.00 | 273.45 | 267.99 | 273.45 | 273.45 | 1.28% | 1,310 |
| Jul 29, 2026 | 268.00 | 272.53 | 266.71 | 270.00 | 270.00 | 0.75% | 1,384 |
| Jul 28, 2026 | 268.57 | 273.00 | 266.29 | 268.00 | 268.00 | -2.04% | 1,518 |
| Jul 27, 2026 | 275.00 | 276.00 | 270.10 | 273.58 | 273.58 | -0.52% | 1,098 |
| Jul 24, 2026 | 273.00 | 275.00 | 273.00 | 275.00 | 275.00 | 1.48% | 595 |
| Jul 23, 2026 | 275.00 | 275.00 | 270.00 | 271.00 | 271.00 | -1.45% | 435 |
| Jul 22, 2026 | 276.10 | 277.99 | 270.60 | 275.00 | 275.00 | -1.33% | 484 |
| Jul 21, 2026 | 278.01 | 280.00 | 275.00 | 278.70 | 278.70 | -1.85% | 219 |
| Jul 20, 2026 | 283.00 | 284.20 | 276.50 | 283.96 | 283.96 | 0.02% | 447 |
| Jul 17, 2026 | 281.83 | 284.70 | 281.83 | 283.90 | 283.90 | 0.22% | 58 |
| Jul 16, 2026 | 280.00 | 283.29 | 280.00 | 283.29 | 283.29 | -0.49% | 13 |
| Jul 15, 2026 | 284.70 | 284.70 | 283.29 | 284.69 | 284.69 | 3.15% | 8 |
| Jul 14, 2026 | 276.00 | 284.69 | 276.00 | 276.00 | 276.00 | -1.40% | 79 |
| Jul 13, 2026 | 284.60 | 284.60 | 277.90 | 279.91 | 279.91 | -0.74% | 56 |
| Jul 10, 2026 | 284.70 | 284.70 | 276.00 | 282.00 | 282.00 | 0.71% | 136 |
| Jul 9, 2026 | 282.74 | 282.74 | 280.00 | 280.00 | 280.00 | -0.22% | 16 |
| Jul 8, 2026 | 280.00 | 284.90 | 280.00 | 280.62 | 280.62 | -0.31% | 30 |
| Jul 7, 2026 | 282.93 | 284.99 | 281.50 | 281.50 | 281.50 | 1.00% | 164 |
| Jul 6, 2026 | 283.99 | 283.99 | 277.00 | 278.70 | 278.70 | 0.61% | 141 |
| Jul 2, 2026 | 282.50 | 285.00 | 276.00 | 277.00 | 277.00 | -3.64% | 233 |
| Jul 1, 2026 | 289.98 | 289.99 | 280.00 | 287.45 | 287.45 | 0.07% | 108 |
| Jun 30, 2026 | 280.00 | 287.25 | 279.99 | 287.25 | 287.25 | 2.55% | 379 |
| Jun 29, 2026 | 283.00 | 286.00 | 274.00 | 280.11 | 280.11 | -1.02% | 81 |
| Jun 26, 2026 | 283.00 | 286.99 | 282.00 | 283.00 | 283.00 | 1.07% | 839 |
| Jun 25, 2026 | 285.00 | 285.00 | 280.01 | 280.01 | 280.01 | -2.42% | 113 |
| Jun 24, 2026 | 280.00 | 286.95 | 280.00 | 286.95 | 286.95 | 0.28% | 22 |
| Jun 23, 2026 | 285.50 | 286.15 | 285.50 | 286.15 | 286.15 | 2.25% | 3 |
| Jun 22, 2026 | 287.00 | 287.00 | 277.90 | 279.85 | 279.85 | -1.46% | 506 |
| Jun 18, 2026 | 285.00 | 285.00 | 283.60 | 284.00 | 284.00 | -0.35% | 156 |
| Jun 17, 2026 | 287.00 | 287.00 | 285.00 | 285.00 | 285.00 | -0.86% | 180 |
| Jun 16, 2026 | 288.00 | 288.00 | 285.04 | 287.47 | 287.47 | -0.18% | 548 |
| Jun 15, 2026 | 287.27 | 290.00 | 285.04 | 288.00 | 288.00 | -0.35% | 151 |
| Jun 12, 2026 | 290.00 | 295.00 | 286.00 | 289.00 | 289.00 | -3.59% | 276 |
| Jun 11, 2026 | 285.01 | 299.75 | 285.00 | 299.75 | 299.75 | 5.18% | 1,018 |
| Jun 10, 2026 | 293.45 | 293.45 | 285.00 | 285.00 | 285.00 | -1.88% | 158 |