The Monarch Cement Company (MCEM)
OTCMKTS · Delayed Price · Currency is USD
276.01
-3.99 (-1.42%)
Jul 10, 2026, 2:26 PM EST
MCEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 9, 2026 | 294.00 | 294.00 | 285.00 | 290.45 | 290.45 | 0.16% | 65 |
| Jun 8, 2026 | 294.00 | 294.00 | 278.76 | 290.00 | 290.00 | 1.05% | 407 |
| Jun 5, 2026 | 285.00 | 287.00 | 278.76 | 287.00 | 287.00 | -0.69% | 118 |
| Jun 4, 2026 | 282.01 | 289.00 | 282.01 | 289.00 | 289.00 | 0.01% | 96 |
| Jun 3, 2026 | 283.00 | 288.99 | 283.00 | 288.97 | 288.97 | 1.75% | 36 |
| Jun 2, 2026 | 289.00 | 289.00 | 284.01 | 284.01 | 284.01 | -1.72% | 133 |
| Jun 1, 2026 | 294.70 | 295.00 | 285.00 | 288.99 | 288.99 | -2.37% | 239 |
| May 29, 2026 | 289.90 | 296.00 | 289.90 | 296.00 | 296.00 | 4.04% | 214 |
| May 28, 2026 | 285.00 | 296.00 | 282.00 | 284.50 | 284.50 | 0.06% | 199 |
| May 27, 2026 | 284.50 | 289.66 | 284.34 | 284.34 | 284.34 | -0.61% | 117 |
| 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 |