The Monarch Cement Company (MCEM)
OTCMKTS · Delayed Price · Currency is USD
267.97
-0.03 (-0.01%)
Oct 5, 2026, 3:56 PM EST
MCEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 17, 2026 | 264.75 | 269.92 | 264.75 | 268.00 | 265.37 | 1.23% | 173 |
| Aug 14, 2026 | 273.95 | 273.95 | 260.00 | 264.75 | 262.15 | -2.31% | 1,097 |
| Aug 13, 2026 | 275.00 | 275.00 | 268.00 | 271.01 | 268.35 | 0.37% | 214 |
| Aug 12, 2026 | 273.50 | 275.00 | 270.00 | 270.00 | 267.35 | -1.82% | 838 |
| Aug 11, 2026 | 272.00 | 275.00 | 272.00 | 275.00 | 272.30 | 0.36% | 954 |
| Aug 10, 2026 | 267.00 | 274.00 | 263.12 | 274.00 | 271.31 | 3.40% | 937 |
| Aug 7, 2026 | 268.77 | 268.97 | 260.40 | 265.00 | 262.40 | -0.38% | 1,436 |
| Aug 6, 2026 | 270.00 | 270.99 | 266.00 | 266.00 | 263.39 | -0.64% | 181 |
| Aug 5, 2026 | 269.01 | 269.37 | 267.53 | 267.70 | 265.07 | -0.37% | 445 |
| Aug 4, 2026 | 269.50 | 269.50 | 266.65 | 268.69 | 266.06 | -0.48% | 752 |
| Aug 3, 2026 | 272.99 | 272.99 | 268.15 | 270.00 | 267.35 | - | 432 |
| Jul 31, 2026 | 273.45 | 273.45 | 266.55 | 270.00 | 267.35 | -1.26% | 185 |
| Jul 30, 2026 | 268.00 | 273.45 | 267.99 | 273.45 | 270.77 | 1.28% | 1,310 |
| Jul 29, 2026 | 268.00 | 272.53 | 266.71 | 270.00 | 267.35 | 0.75% | 1,384 |
| Jul 28, 2026 | 268.57 | 273.00 | 266.29 | 268.00 | 265.37 | -2.04% | 1,518 |
| Jul 27, 2026 | 275.00 | 276.00 | 270.10 | 273.58 | 270.90 | -0.52% | 1,098 |