The Monarch Cement Company (MCEM)
OTCMKTS · Delayed Price · Currency is USD
271.00
+6.00 (2.26%)
Sep 10, 2026, 11:22 AM EST
MCEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 273.00 | 275.00 | 273.00 | 275.00 | 272.30 | 1.48% | 595 |
| Jul 23, 2026 | 275.00 | 275.00 | 270.00 | 271.00 | 268.34 | -1.45% | 435 |
| Jul 22, 2026 | 276.10 | 277.99 | 270.60 | 275.00 | 272.30 | -1.33% | 484 |
| Jul 21, 2026 | 278.01 | 280.00 | 275.00 | 278.70 | 275.97 | -1.85% | 219 |
| Jul 20, 2026 | 283.00 | 284.20 | 276.50 | 283.96 | 281.17 | 0.02% | 447 |
| Jul 17, 2026 | 281.83 | 284.70 | 281.83 | 283.90 | 281.12 | 0.22% | 58 |
| Jul 16, 2026 | 280.00 | 283.29 | 280.00 | 283.29 | 280.51 | -0.49% | 13 |
| Jul 15, 2026 | 284.70 | 284.70 | 283.29 | 284.69 | 281.90 | 3.15% | 8 |
| Jul 14, 2026 | 276.00 | 284.69 | 276.00 | 276.00 | 273.29 | -1.40% | 79 |
| Jul 13, 2026 | 284.60 | 284.60 | 277.90 | 279.91 | 277.16 | -0.74% | 56 |
| Jul 10, 2026 | 284.70 | 284.70 | 276.00 | 282.00 | 279.23 | 0.71% | 136 |
| Jul 9, 2026 | 282.74 | 282.74 | 280.00 | 280.00 | 277.25 | -0.22% | 16 |
| Jul 8, 2026 | 280.00 | 284.90 | 280.00 | 280.62 | 277.87 | -0.31% | 30 |
| Jul 7, 2026 | 282.93 | 284.99 | 281.50 | 281.50 | 278.74 | 1.00% | 164 |
| Jul 6, 2026 | 283.99 | 283.99 | 277.00 | 278.70 | 275.97 | 0.61% | 141 |
| Jul 2, 2026 | 282.50 | 285.00 | 276.00 | 277.00 | 274.28 | -3.64% | 233 |
| Jul 1, 2026 | 289.98 | 289.99 | 280.00 | 287.45 | 284.63 | 0.07% | 108 |
| Jun 30, 2026 | 280.00 | 287.25 | 279.99 | 287.25 | 284.43 | 2.55% | 379 |