The Monarch Cement Company (MCEM)
OTCMKTS · Delayed Price · Currency is USD
269.99
+5.93 (2.24%)
At close: Oct 27, 2026
MCEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 264.95 | 270.00 | 264.90 | 269.99 | 269.99 | 2.24% | 409 |
| Oct 26, 2026 | 265.00 | 265.00 | 264.00 | 264.06 | 264.06 | -0.35% | 105 |
| Oct 23, 2026 | 264.75 | 266.00 | 262.00 | 265.00 | 265.00 | 0.08% | 1,235 |
| Oct 22, 2026 | 264.00 | 265.00 | 260.00 | 264.80 | 264.80 | 0.30% | 191 |
| Oct 21, 2026 | 264.95 | 264.95 | 258.03 | 264.00 | 264.00 | 0.38% | 485 |
| Oct 20, 2026 | 264.97 | 264.97 | 257.53 | 263.00 | 263.00 | 2.67% | 254 |
| Oct 19, 2026 | 258.00 | 264.30 | 256.15 | 256.15 | 256.15 | -0.72% | 188 |
| Oct 16, 2026 | 260.00 | 265.00 | 258.00 | 258.00 | 258.00 | -0.77% | 91 |
| Oct 15, 2026 | 255.00 | 260.00 | 255.00 | 260.00 | 260.00 | -0.76% | 581 |
| Oct 14, 2026 | 256.25 | 269.95 | 255.00 | 262.00 | 262.00 | 2.26% | 634 |
| Oct 13, 2026 | 258.00 | 260.50 | 256.20 | 256.21 | 256.21 | -0.89% | 326 |
| Oct 12, 2026 | 258.01 | 260.95 | 258.01 | 258.50 | 258.50 | -3.35% | 17 |
| Oct 9, 2026 | 266.00 | 267.84 | 250.00 | 267.45 | 267.45 | 0.55% | 2,109 |
| Oct 8, 2026 | 261.00 | 269.49 | 261.00 | 266.00 | 266.00 | 0.76% | 630 |
| Oct 7, 2026 | 262.00 | 267.20 | 259.00 | 264.00 | 264.00 | 0.46% | 316 |
| Oct 6, 2026 | 262.70 | 268.20 | 262.03 | 262.78 | 262.78 | -1.94% | 371 |
| Oct 5, 2026 | 268.00 | 268.00 | 262.02 | 267.97 | 267.97 | -0.01% | 32 |
| Oct 2, 2026 | 264.01 | 268.00 | 264.01 | 268.00 | 268.00 | 2.28% | 3 |
| Oct 1, 2026 | 262.01 | 268.48 | 262.01 | 262.02 | 262.02 | -2.05% | 179 |
| Sep 30, 2026 | 265.00 | 267.99 | 260.01 | 267.50 | 267.50 | 0.57% | 166 |
| Sep 29, 2026 | 265.01 | 268.00 | 260.00 | 265.99 | 265.99 | -3.08% | 168 |
| Sep 28, 2026 | 262.62 | 274.44 | 262.02 | 274.43 | 274.43 | 4.50% | 740 |
| Sep 25, 2026 | 264.00 | 270.00 | 262.61 | 262.61 | 262.61 | -1.83% | 211 |
| Sep 24, 2026 | 273.00 | 273.00 | 264.00 | 267.50 | 267.50 | -2.05% | 177 |
| Sep 23, 2026 | 267.67 | 274.44 | 265.50 | 273.11 | 273.11 | 2.03% | 340 |
| Sep 22, 2026 | 267.99 | 267.99 | 267.50 | 267.67 | 267.67 | -0.12% | 33 |
| Sep 21, 2026 | 268.50 | 268.50 | 268.00 | 268.00 | 268.00 | - | 35 |
| Sep 18, 2026 | 263.51 | 270.00 | 263.51 | 268.00 | 268.00 | 1.06% | 34 |
| Sep 17, 2026 | 270.00 | 270.00 | 263.12 | 265.20 | 265.20 | -2.21% | 84 |
| Sep 16, 2026 | 264.00 | 274.00 | 264.00 | 271.19 | 271.19 | 2.49% | 236 |
| Sep 15, 2026 | 273.23 | 273.49 | 264.60 | 264.60 | 264.60 | -0.53% | 208 |
| Sep 14, 2026 | 270.00 | 270.00 | 266.01 | 266.01 | 266.01 | -1.48% | 48 |
| Sep 11, 2026 | 275.00 | 275.00 | 265.04 | 270.00 | 270.00 | 0.75% | 1,259 |
| Sep 10, 2026 | 283.45 | 283.45 | 268.00 | 268.00 | 268.00 | 1.13% | 60 |
| Sep 9, 2026 | 275.00 | 283.45 | 265.00 | 265.00 | 265.00 | -2.58% | 1,264 |
| Sep 8, 2026 | 265.00 | 275.00 | 265.00 | 272.03 | 272.03 | 2.65% | 1,769 |
| Sep 4, 2026 | 255.50 | 283.80 | 252.04 | 265.00 | 265.00 | 3.72% | 1,138 |
| Sep 3, 2026 | 258.00 | 258.00 | 255.50 | 255.50 | 255.50 | -1.73% | 748 |
| Sep 2, 2026 | 260.00 | 260.00 | 256.40 | 260.00 | 260.00 | -0.01% | 1,600 |
| Sep 1, 2026 | 263.20 | 263.40 | 260.02 | 260.02 | 260.02 | -1.35% | 38 |
| Aug 31, 2026 | 263.01 | 263.58 | 260.40 | 263.58 | 263.58 | 0.45% | 76 |
| Aug 28, 2026 | 264.00 | 265.00 | 264.00 | 265.00 | 262.40 | 0.38% | 500 |
| Aug 27, 2026 | 268.00 | 268.00 | 263.02 | 264.00 | 261.41 | -0.38% | 144 |
| Aug 26, 2026 | 267.00 | 267.00 | 265.00 | 265.00 | 262.40 | -0.38% | 67 |
| Aug 25, 2026 | 266.20 | 267.00 | 266.00 | 266.00 | 263.39 | - | 558 |
| Aug 24, 2026 | 268.27 | 268.27 | 266.00 | 266.00 | 263.39 | 1.14% | 451 |
| Aug 21, 2026 | 271.50 | 271.50 | 263.01 | 263.01 | 260.43 | -1.75% | 41 |
| Aug 20, 2026 | 267.20 | 282.04 | 266.01 | 267.70 | 265.07 | -0.11% | 231 |
| Aug 19, 2026 | 266.00 | 268.50 | 266.00 | 268.00 | 265.37 | 1.09% | 198 |
| Aug 18, 2026 | 268.01 | 269.97 | 262.20 | 265.10 | 262.50 | -1.08% | 331 |