The Monarch Cement Company (MCEM)
OTCMKTS
· Delayed Price · Currency is USD
258.00
+0.98 (0.38%)
Mar 9, 2026, 12:13 PM EST
MCEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 257.00 | 260.00 | 255.00 | 256.00 | 256.00 | -0.39% | 956 |
| Mar 6, 2026 | 262.25 | 262.25 | 257.00 | 257.00 | 257.00 | -2.65% | 205 |
| Mar 5, 2026 | 259.00 | 264.00 | 257.00 | 264.00 | 264.00 | 1.93% | 461 |
| Mar 4, 2026 | 259.00 | 264.89 | 259.00 | 259.00 | 259.00 | -0.38% | 148 |
| Mar 3, 2026 | 263.00 | 263.00 | 255.66 | 260.00 | 260.00 | -1.78% | 219 |
| Mar 2, 2026 | 261.50 | 264.70 | 261.50 | 264.70 | 264.70 | 1.05% | 440 |
| Feb 27, 2026 | 264.15 | 264.15 | 258.01 | 261.94 | 261.94 | 1.53% | 518 |
| Feb 26, 2026 | 262.00 | 265.58 | 256.52 | 258.00 | 258.00 | -1.53% | 290 |
| Feb 25, 2026 | 261.06 | 265.00 | 258.00 | 262.00 | 262.00 | 0.08% | 763 |
| Feb 24, 2026 | 263.00 | 266.95 | 256.06 | 261.79 | 261.79 | -0.84% | 620 |
| Feb 23, 2026 | 267.85 | 270.60 | 264.00 | 264.00 | 264.00 | 0.38% | 778 |
| Feb 20, 2026 | 262.95 | 266.00 | 262.00 | 262.99 | 262.99 | 1.15% | 984 |
| Feb 19, 2026 | 260.00 | 262.00 | 249.03 | 260.00 | 260.00 | 4.42% | 821 |
| Feb 18, 2026 | 260.00 | 269.50 | 248.01 | 249.00 | 249.00 | -3.51% | 1,279 |
| Feb 17, 2026 | 249.99 | 262.05 | 248.00 | 258.07 | 258.07 | 4.06% | 2,029 |
| Feb 13, 2026 | 243.63 | 249.58 | 243.63 | 248.00 | 248.00 | 2.48% | 740 |
| Feb 12, 2026 | 243.98 | 243.98 | 241.01 | 242.00 | 241.17 | 0.41% | 220 |
| Feb 11, 2026 | 241.50 | 242.00 | 241.01 | 241.01 | 240.18 | -0.20% | 399 |
| Feb 10, 2026 | 241.50 | 241.97 | 241.00 | 241.50 | 240.67 | 0.17% | 518 |
| Feb 9, 2026 | 237.05 | 241.50 | 237.05 | 241.10 | 240.27 | 0.46% | 530 |
| Feb 6, 2026 | 237.00 | 240.00 | 237.00 | 240.00 | 239.18 | 2.13% | 1,470 |
| Feb 5, 2026 | 239.50 | 239.50 | 230.03 | 235.00 | 234.19 | -1.55% | 209 |
| Feb 4, 2026 | 238.75 | 239.13 | 230.02 | 238.70 | 237.89 | 1.58% | 2,566 |
| Feb 3, 2026 | 239.75 | 239.76 | 230.75 | 235.00 | 234.19 | -1.98% | 2,980 |
| Feb 2, 2026 | 241.40 | 242.00 | 239.00 | 239.75 | 238.93 | 0.31% | 128 |
| Jan 30, 2026 | 238.00 | 243.98 | 238.00 | 239.00 | 238.18 | 0.41% | 521 |
| Jan 29, 2026 | 242.38 | 243.00 | 238.00 | 238.02 | 237.20 | 0.01% | 128 |
| Jan 28, 2026 | 244.51 | 244.51 | 238.00 | 238.00 | 237.18 | -0.44% | 278 |
| Jan 27, 2026 | 244.50 | 244.50 | 239.00 | 239.04 | 238.22 | -2.24% | 535 |
| Jan 26, 2026 | 239.01 | 244.51 | 238.01 | 244.51 | 243.67 | 2.31% | 551 |
| Jan 23, 2026 | 242.00 | 242.66 | 238.03 | 239.00 | 238.18 | -1.20% | 537 |
| Jan 22, 2026 | 243.00 | 244.00 | 240.05 | 241.91 | 241.08 | -0.04% | 1,104 |
| Jan 21, 2026 | 243.60 | 248.97 | 240.01 | 242.00 | 241.17 | -1.02% | 1,934 |
| Jan 20, 2026 | 239.22 | 248.99 | 238.00 | 244.50 | 243.66 | 1.71% | 475 |
| Jan 16, 2026 | 246.00 | 246.40 | 240.40 | 240.40 | 239.58 | -1.88% | 1,493 |
| Jan 15, 2026 | 248.98 | 248.98 | 240.29 | 245.00 | 244.16 | -0.20% | 780 |
| Jan 14, 2026 | 245.00 | 250.00 | 243.01 | 245.50 | 244.66 | 1.03% | 1,397 |
| Jan 13, 2026 | 248.00 | 251.00 | 240.01 | 243.00 | 242.17 | -0.82% | 1,055 |
| Jan 12, 2026 | 248.00 | 251.00 | 243.31 | 245.00 | 244.16 | -1.21% | 428 |
| Jan 9, 2026 | 243.34 | 249.88 | 243.29 | 248.00 | 247.15 | 0.88% | 970 |
| Jan 8, 2026 | 241.75 | 248.00 | 240.35 | 245.83 | 244.99 | 0.34% | 817 |
| Jan 7, 2026 | 240.00 | 246.05 | 239.75 | 245.00 | 244.16 | 1.50% | 363 |
| Jan 6, 2026 | 240.06 | 250.00 | 240.06 | 241.39 | 240.56 | 0.54% | 2,335 |
| Jan 5, 2026 | 237.50 | 249.74 | 234.11 | 240.10 | 239.28 | 1.31% | 509 |
| Jan 2, 2026 | 235.96 | 237.00 | 233.54 | 237.00 | 236.19 | 0.85% | 1,177 |
| Dec 31, 2025 | 233.55 | 235.00 | 233.54 | 235.00 | 234.19 | 0.63% | 330 |
| Dec 30, 2025 | 235.95 | 235.95 | 233.54 | 233.54 | 232.74 | - | 151 |
| Dec 29, 2025 | 236.00 | 236.00 | 231.00 | 233.55 | 232.75 | -0.41% | 126 |
| Dec 26, 2025 | 228.00 | 236.28 | 226.01 | 234.50 | 233.70 | 4.68% | 3,474 |
| Dec 24, 2025 | 225.10 | 225.10 | 224.01 | 224.01 | 223.24 | -0.27% | 20 |
| Dec 23, 2025 | 222.11 | 228.00 | 222.11 | 224.62 | 223.85 | 1.13% | 491 |
| Dec 22, 2025 | 225.01 | 225.01 | 221.95 | 222.10 | 221.34 | -2.16% | 197 |
| Dec 19, 2025 | 228.00 | 228.00 | 226.00 | 227.00 | 226.22 | -1.25% | 57 |
| Dec 18, 2025 | 228.84 | 229.88 | 225.01 | 229.88 | 229.09 | 4.49% | 813 |
| Dec 17, 2025 | 225.96 | 227.88 | 220.00 | 220.00 | 219.25 | -2.64% | 661 |
| Dec 16, 2025 | 227.99 | 227.99 | 222.69 | 225.96 | 225.19 | -0.16% | 304 |
| Dec 15, 2025 | 228.85 | 229.00 | 226.06 | 226.32 | 221.13 | 0.14% | 417 |
| Dec 12, 2025 | 228.00 | 228.85 | 226.01 | 226.01 | 220.83 | 0.06% | 2,289 |
| Dec 11, 2025 | 228.00 | 228.92 | 225.51 | 225.87 | 220.69 | -0.04% | 1,088 |
| Dec 10, 2025 | 223.03 | 227.99 | 223.02 | 225.97 | 220.78 | 0.43% | 450 |
| Dec 9, 2025 | 222.00 | 229.99 | 222.00 | 225.00 | 219.84 | 2.27% | 403 |
| Dec 8, 2025 | 218.48 | 222.00 | 217.00 | 220.00 | 214.95 | 0.23% | 820 |
| Dec 5, 2025 | 213.75 | 219.90 | 213.75 | 219.50 | 214.47 | 1.15% | 3,736 |
| Dec 4, 2025 | 215.12 | 219.99 | 215.12 | 217.00 | 212.02 | 0.73% | 1,325 |
| Dec 3, 2025 | 217.25 | 217.38 | 215.12 | 215.42 | 210.48 | -0.77% | 1,029 |
| Dec 2, 2025 | 217.00 | 219.75 | 216.10 | 217.10 | 212.12 | 0.50% | 1,015 |
| Dec 1, 2025 | 219.99 | 219.99 | 215.00 | 216.01 | 211.06 | -1.81% | 981 |
| Nov 28, 2025 | 218.00 | 222.00 | 217.26 | 220.00 | 214.95 | 1.13% | 310 |
| Nov 26, 2025 | 218.00 | 225.00 | 217.01 | 217.55 | 212.56 | 0.07% | 336 |
| Nov 25, 2025 | 217.76 | 222.56 | 215.02 | 217.41 | 212.42 | 0.19% | 1,990 |
| Nov 24, 2025 | 218.00 | 219.99 | 215.00 | 217.00 | 212.02 | -0.40% | 1,288 |
| Nov 21, 2025 | 216.73 | 222.00 | 216.73 | 217.88 | 212.88 | 0.53% | 615 |
| Nov 20, 2025 | 217.47 | 220.00 | 216.00 | 216.73 | 211.76 | 0.24% | 872 |
| Nov 19, 2025 | 217.00 | 217.47 | 212.56 | 216.21 | 211.25 | 0.28% | 1,317 |
| Nov 18, 2025 | 214.20 | 218.00 | 212.00 | 215.61 | 210.67 | -0.17% | 286 |
| Nov 17, 2025 | 213.33 | 217.00 | 208.59 | 215.99 | 211.04 | 1.40% | 1,187 |
| Nov 14, 2025 | 214.00 | 216.00 | 208.06 | 213.00 | 208.11 | -0.47% | 4,202 |
| Nov 13, 2025 | 216.99 | 216.99 | 211.45 | 214.00 | 209.09 | -1.38% | 808 |
| Nov 12, 2025 | 222.65 | 223.00 | 211.91 | 216.99 | 212.01 | -1.39% | 3,914 |
| Nov 11, 2025 | 219.78 | 222.90 | 217.91 | 220.05 | 215.00 | 0.11% | 682 |
| Nov 10, 2025 | 213.86 | 220.00 | 213.86 | 219.80 | 214.76 | 3.19% | 548 |
| Nov 7, 2025 | 219.00 | 224.00 | 212.30 | 213.01 | 208.12 | -2.46% | 3,791 |
| Nov 6, 2025 | 213.99 | 225.00 | 213.99 | 218.39 | 213.38 | 2.24% | 1,438 |
| Nov 5, 2025 | 212.79 | 215.53 | 210.00 | 213.60 | 208.70 | 0.75% | 2,364 |
| Nov 4, 2025 | 214.51 | 214.80 | 208.60 | 212.00 | 207.14 | -1.39% | 4,070 |
| Nov 3, 2025 | 218.99 | 224.98 | 214.51 | 214.99 | 210.06 | -0.47% | 5,146 |
| Oct 31, 2025 | 217.75 | 228.99 | 213.01 | 216.00 | 211.05 | 0.93% | 37,130 |
| Oct 30, 2025 | 218.81 | 222.00 | 214.00 | 214.00 | 209.09 | -2.20% | 5,480 |
| Oct 29, 2025 | 221.76 | 225.95 | 218.81 | 218.81 | 213.79 | -3.61% | 8,121 |
| Oct 28, 2025 | 223.97 | 228.99 | 221.21 | 227.00 | 221.79 | 1.61% | 1,152 |
| Oct 27, 2025 | 220.00 | 230.00 | 215.11 | 223.40 | 218.28 | 1.86% | 1,156 |
| Oct 24, 2025 | 227.00 | 229.95 | 219.31 | 219.32 | 214.29 | -3.44% | 3,426 |
| Oct 23, 2025 | 222.01 | 227.14 | 218.01 | 227.14 | 221.93 | 0.96% | 532 |
| Oct 22, 2025 | 225.10 | 225.10 | 222.00 | 224.99 | 219.83 | -1.32% | 794 |
| Oct 21, 2025 | 228.50 | 229.21 | 222.00 | 228.00 | 222.77 | -0.22% | 423 |
| Oct 20, 2025 | 226.43 | 229.00 | 225.00 | 228.50 | 223.26 | 0.22% | 2,809 |
| Oct 17, 2025 | 225.01 | 230.00 | 225.00 | 228.00 | 222.77 | 1.33% | 2,246 |
| Oct 16, 2025 | 223.00 | 225.98 | 220.10 | 225.00 | 219.84 | 2.41% | 1,445 |
| Oct 15, 2025 | 221.70 | 226.44 | 207.00 | 219.70 | 214.66 | -1.88% | 5,416 |
| Oct 14, 2025 | 223.03 | 225.97 | 221.18 | 223.90 | 218.76 | 0.39% | 1,939 |