The Monarch Cement Company (MCEM)
OTCMKTS · Delayed Price · Currency is USD
286.35
-3.50 (-1.21%)
May 27, 2026, 10:05 AM EST
MCEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 287.50 | 290.00 | 284.13 | 286.08 | 286.08 | -0.49% | 46 |
| May 21, 2026 | 285.00 | 287.50 | 282.00 | 287.49 | 287.49 | 0.87% | 75 |
| May 20, 2026 | 287.00 | 287.00 | 282.00 | 285.00 | 285.00 | 0.71% | 200 |
| May 19, 2026 | 286.56 | 286.56 | 282.50 | 283.00 | 283.00 | -1.24% | 825 |
| May 18, 2026 | 285.50 | 289.70 | 285.50 | 286.55 | 286.55 | -0.87% | 95 |
| May 15, 2026 | 286.01 | 289.80 | 286.00 | 289.08 | 289.08 | -0.28% | 114 |
| May 14, 2026 | 288.07 | 289.92 | 288.06 | 289.90 | 289.90 | 0.70% | 174 |
| May 13, 2026 | 287.51 | 289.94 | 287.01 | 287.89 | 287.89 | -0.71% | 266 |
| May 12, 2026 | 287.45 | 289.95 | 285.00 | 289.95 | 289.95 | 1.20% | 309 |
| May 11, 2026 | 289.00 | 290.00 | 286.00 | 286.50 | 286.50 | -0.17% | 128 |
| May 8, 2026 | 285.48 | 289.00 | 282.51 | 287.00 | 287.00 | 0.44% | 1,381 |
| May 7, 2026 | 287.00 | 290.00 | 283.38 | 285.75 | 285.75 | 0.28% | 323 |
| May 6, 2026 | 284.30 | 285.90 | 282.04 | 284.95 | 284.95 | 0.70% | 1,861 |
| May 5, 2026 | 275.99 | 289.89 | 275.99 | 282.98 | 282.98 | 2.65% | 3,268 |
| May 4, 2026 | 260.00 | 285.00 | 256.76 | 275.67 | 275.67 | 6.01% | 6,056 |
| May 1, 2026 | 248.94 | 260.95 | 244.00 | 260.95 | 260.03 | 4.38% | 2,426 |
| Apr 30, 2026 | 255.00 | 262.00 | 248.00 | 250.00 | 249.12 | - | 144 |
| Apr 29, 2026 | 255.00 | 265.00 | 247.04 | 250.00 | 249.12 | -1.96% | 688 |
| Apr 28, 2026 | 255.00 | 258.50 | 250.12 | 255.00 | 254.10 | -1.35% | 374 |
| Apr 27, 2026 | 256.00 | 258.49 | 255.01 | 258.49 | 257.58 | 1.37% | 418 |
| Apr 24, 2026 | 255.01 | 255.01 | 255.01 | 255.01 | 254.11 | -0.30% | 43 |
| Apr 23, 2026 | 253.05 | 260.00 | 253.05 | 255.78 | 254.88 | 0.79% | 80 |
| Apr 22, 2026 | 249.59 | 255.33 | 249.59 | 253.78 | 252.89 | 1.51% | 372 |
| Apr 21, 2026 | 248.47 | 252.05 | 244.52 | 250.00 | 249.12 | 1.61% | 545 |
| Apr 20, 2026 | 248.00 | 252.00 | 243.95 | 246.03 | 245.17 | -0.79% | 1,680 |
| Apr 17, 2026 | 249.95 | 252.00 | 248.00 | 248.00 | 247.13 | -0.40% | 246 |
| Apr 16, 2026 | 248.99 | 249.00 | 245.12 | 249.00 | 248.12 | - | 48 |
| Apr 15, 2026 | 254.65 | 254.65 | 244.01 | 248.99 | 248.11 | -1.91% | 1,069 |
| Apr 14, 2026 | 250.01 | 254.65 | 248.00 | 253.85 | 252.95 | 0.73% | 112 |
| Apr 13, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 251.11 | -1.04% | 130 |
| Apr 10, 2026 | 254.20 | 254.65 | 254.20 | 254.65 | 253.75 | 0.65% | 4 |
| Apr 9, 2026 | 248.00 | 254.65 | 248.00 | 253.00 | 252.11 | 1.20% | 1,248 |
| Apr 8, 2026 | 248.01 | 250.00 | 248.00 | 250.00 | 249.12 | 1.94% | 583 |
| Apr 7, 2026 | 247.00 | 249.56 | 245.25 | 245.25 | 244.39 | -0.71% | 80 |
| Apr 6, 2026 | 244.00 | 247.00 | 244.00 | 247.00 | 246.13 | 1.44% | 106 |
| Apr 2, 2026 | 251.19 | 251.20 | 243.50 | 243.50 | 242.64 | -3.07% | 101 |
| Apr 1, 2026 | 254.38 | 254.38 | 250.00 | 251.20 | 250.31 | -1.49% | 359 |
| Mar 31, 2026 | 247.99 | 255.00 | 247.99 | 255.00 | 254.10 | 3.39% | 177 |
| Mar 30, 2026 | 244.00 | 246.64 | 237.00 | 246.64 | 245.77 | -0.07% | 886 |
| Mar 27, 2026 | 246.00 | 248.00 | 243.75 | 246.80 | 245.93 | 0.33% | 236 |
| Mar 26, 2026 | 252.00 | 255.00 | 246.00 | 246.00 | 245.13 | -2.77% | 476 |
| Mar 25, 2026 | 252.50 | 257.49 | 252.50 | 253.00 | 252.11 | -0.78% | 206 |
| Mar 24, 2026 | 255.10 | 255.80 | 255.00 | 255.00 | 254.10 | -0.30% | 107 |
| Mar 23, 2026 | 260.00 | 264.80 | 255.00 | 255.78 | 254.88 | -2.37% | 1,880 |
| Mar 20, 2026 | 262.00 | 262.72 | 257.01 | 261.99 | 261.07 | - | 184 |
| Mar 19, 2026 | 256.02 | 263.49 | 256.02 | 262.00 | 261.08 | 0.38% | 98 |
| Mar 18, 2026 | 257.00 | 263.66 | 256.01 | 261.00 | 260.08 | 1.16% | 320 |
| Mar 17, 2026 | 264.55 | 264.55 | 256.01 | 258.00 | 257.09 | 0.78% | 198 |
| Mar 16, 2026 | 264.55 | 264.55 | 256.00 | 256.00 | 255.10 | -3.25% | 1,611 |
| Mar 13, 2026 | 264.90 | 264.90 | 256.00 | 264.59 | 263.66 | -0.12% | 1,373 |