The Monarch Cement Company (MCEM)
OTCMKTS
· Delayed Price · Currency is USD
219.50
+2.50 (1.15%)
At close: Dec 5, 2025
MCEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 213.75 | 219.90 | 213.75 | 219.50 | 219.50 | 1.15% | 3,736 |
| Dec 4, 2025 | 215.12 | 219.99 | 215.12 | 217.00 | 217.00 | 0.73% | 1,325 |
| Dec 3, 2025 | 217.25 | 217.38 | 215.12 | 215.42 | 215.42 | -0.77% | 1,029 |
| Dec 2, 2025 | 217.00 | 219.75 | 216.10 | 217.10 | 217.10 | 0.50% | 1,015 |
| Dec 1, 2025 | 219.99 | 219.99 | 215.00 | 216.01 | 216.01 | -1.81% | 981 |
| Nov 28, 2025 | 218.00 | 222.00 | 217.26 | 220.00 | 220.00 | 1.13% | 310 |
| Nov 26, 2025 | 218.00 | 225.00 | 217.01 | 217.55 | 217.55 | 0.07% | 336 |
| Nov 25, 2025 | 217.76 | 222.56 | 215.02 | 217.41 | 217.41 | 0.19% | 1,990 |
| Nov 24, 2025 | 218.00 | 219.99 | 215.00 | 217.00 | 217.00 | -0.40% | 1,288 |
| Nov 21, 2025 | 216.73 | 222.00 | 216.73 | 217.88 | 217.88 | 0.53% | 615 |
| Nov 20, 2025 | 217.47 | 220.00 | 216.00 | 216.73 | 216.73 | 0.24% | 872 |
| Nov 19, 2025 | 217.00 | 217.47 | 212.56 | 216.21 | 216.21 | 0.28% | 1,317 |
| Nov 18, 2025 | 214.20 | 218.00 | 212.00 | 215.61 | 215.61 | -0.17% | 286 |
| Nov 17, 2025 | 213.33 | 217.00 | 208.59 | 215.99 | 215.99 | 1.40% | 1,187 |
| Nov 14, 2025 | 214.00 | 216.00 | 208.06 | 213.00 | 213.00 | -0.47% | 4,202 |
| Nov 13, 2025 | 216.99 | 216.99 | 211.45 | 214.00 | 214.00 | -1.38% | 808 |
| Nov 12, 2025 | 222.65 | 223.00 | 211.91 | 216.99 | 216.99 | -1.39% | 3,914 |
| Nov 11, 2025 | 219.78 | 222.90 | 217.91 | 220.05 | 220.05 | 0.11% | 682 |
| Nov 10, 2025 | 213.86 | 220.00 | 213.86 | 219.80 | 219.80 | 3.19% | 548 |
| Nov 7, 2025 | 219.00 | 224.00 | 212.30 | 213.01 | 213.01 | -2.46% | 3,791 |
| Nov 6, 2025 | 213.99 | 225.00 | 213.99 | 218.39 | 218.39 | 2.24% | 1,438 |
| Nov 5, 2025 | 212.79 | 215.53 | 210.00 | 213.60 | 213.60 | 0.75% | 2,364 |
| Nov 4, 2025 | 214.51 | 214.80 | 208.60 | 212.00 | 212.00 | -1.39% | 4,070 |
| Nov 3, 2025 | 218.99 | 224.98 | 214.51 | 214.99 | 214.99 | -0.47% | 5,146 |
| Oct 31, 2025 | 217.75 | 228.99 | 213.01 | 216.00 | 216.00 | 0.93% | 37,130 |
| Oct 30, 2025 | 218.81 | 222.00 | 214.00 | 214.00 | 214.00 | -2.20% | 5,480 |
| Oct 29, 2025 | 221.76 | 225.95 | 218.81 | 218.81 | 218.81 | -3.61% | 8,121 |
| Oct 28, 2025 | 223.97 | 228.99 | 221.21 | 227.00 | 227.00 | 1.61% | 1,152 |
| Oct 27, 2025 | 220.00 | 230.00 | 215.11 | 223.40 | 223.40 | 1.86% | 1,156 |
| Oct 24, 2025 | 227.00 | 229.95 | 219.31 | 219.32 | 219.32 | -3.44% | 3,426 |
| Oct 23, 2025 | 222.01 | 227.14 | 218.01 | 227.14 | 227.14 | 0.96% | 532 |
| Oct 22, 2025 | 225.10 | 225.10 | 222.00 | 224.99 | 224.99 | -1.32% | 794 |
| Oct 21, 2025 | 228.50 | 229.21 | 222.00 | 228.00 | 228.00 | -0.22% | 423 |
| Oct 20, 2025 | 226.43 | 229.00 | 225.00 | 228.50 | 228.50 | 0.22% | 2,809 |
| Oct 17, 2025 | 225.01 | 230.00 | 225.00 | 228.00 | 228.00 | 1.33% | 2,246 |
| Oct 16, 2025 | 223.00 | 225.98 | 220.10 | 225.00 | 225.00 | 2.41% | 1,445 |
| Oct 15, 2025 | 221.70 | 226.44 | 207.00 | 219.70 | 219.70 | -1.88% | 5,416 |
| Oct 14, 2025 | 223.03 | 225.97 | 221.18 | 223.90 | 223.90 | 0.39% | 1,939 |
| Oct 13, 2025 | 229.17 | 231.65 | 223.03 | 223.03 | 223.03 | -0.51% | 1,316 |
| Oct 10, 2025 | 230.01 | 233.97 | 223.92 | 224.17 | 224.17 | -2.54% | 1,529 |
| Oct 9, 2025 | 233.00 | 234.00 | 230.01 | 230.01 | 230.01 | - | 165 |
| Oct 8, 2025 | 230.08 | 233.94 | 230.00 | 230.01 | 230.01 | -1.70% | 2,739 |
| Oct 7, 2025 | 230.05 | 233.99 | 230.05 | 233.99 | 233.99 | 0.64% | 114 |
| Oct 6, 2025 | 237.10 | 237.10 | 230.10 | 232.50 | 232.50 | -0.64% | 675 |
| Oct 3, 2025 | 237.09 | 237.09 | 230.05 | 233.99 | 233.99 | -1.30% | 871 |
| Oct 2, 2025 | 231.06 | 237.09 | 231.00 | 237.06 | 237.06 | 2.62% | 912 |
| Oct 1, 2025 | 232.72 | 232.90 | 230.20 | 231.01 | 231.01 | -1.21% | 154 |
| Sep 30, 2025 | 230.00 | 234.00 | 230.00 | 233.83 | 233.83 | 1.67% | 1,583 |
| Sep 29, 2025 | 229.17 | 237.10 | 229.17 | 230.00 | 230.00 | -1.14% | 316 |
| Sep 26, 2025 | 232.10 | 239.95 | 230.01 | 232.65 | 232.65 | 1.15% | 305 |
| Sep 25, 2025 | 242.00 | 242.00 | 230.00 | 230.00 | 230.00 | -3.85% | 1,426 |
| Sep 24, 2025 | 235.00 | 242.00 | 231.10 | 239.20 | 239.20 | 2.93% | 366 |
| Sep 23, 2025 | 233.30 | 233.30 | 230.00 | 232.40 | 232.40 | -0.10% | 2,643 |
| Sep 22, 2025 | 233.36 | 235.00 | 231.80 | 232.64 | 232.64 | -0.94% | 998 |
| Sep 19, 2025 | 234.85 | 234.86 | 231.25 | 234.86 | 234.86 | 1.51% | 410 |
| Sep 18, 2025 | 234.86 | 234.86 | 231.30 | 231.36 | 231.36 | 0.03% | 410 |
| Sep 17, 2025 | 233.95 | 234.97 | 231.25 | 231.30 | 231.30 | 0.12% | 444 |
| Sep 16, 2025 | 234.75 | 234.75 | 231.00 | 231.02 | 231.02 | 0.23% | 192 |
| Sep 15, 2025 | 232.00 | 234.50 | 230.15 | 230.50 | 230.50 | -0.65% | 648 |
| Sep 12, 2025 | 234.99 | 235.00 | 230.11 | 232.00 | 232.00 | - | 950 |
| Sep 11, 2025 | 242.90 | 242.90 | 230.31 | 232.01 | 232.01 | -0.42% | 521 |
| Sep 10, 2025 | 234.00 | 234.00 | 232.00 | 233.00 | 233.00 | -0.43% | 903 |
| Sep 9, 2025 | 240.98 | 240.98 | 234.01 | 234.01 | 234.01 | -1.68% | 52 |
| Sep 8, 2025 | 240.00 | 242.00 | 231.10 | 238.00 | 238.00 | -0.83% | 4,882 |
| Sep 5, 2025 | 235.65 | 240.00 | 232.00 | 240.00 | 240.00 | 1.84% | 67 |
| Sep 4, 2025 | 231.42 | 235.69 | 230.00 | 235.67 | 235.67 | 1.91% | 131 |
| Sep 3, 2025 | 231.50 | 233.60 | 231.25 | 231.25 | 231.25 | -0.32% | 204 |
| Sep 2, 2025 | 231.01 | 237.99 | 231.01 | 232.00 | 232.00 | -0.01% | 175 |
| Aug 29, 2025 | 232.01 | 247.10 | 232.00 | 232.03 | 232.03 | 0.88% | 1,131 |
| Aug 28, 2025 | 241.35 | 241.35 | 230.00 | 230.00 | 230.00 | -2.54% | 1,806 |
| Aug 27, 2025 | 241.75 | 241.75 | 235.18 | 236.00 | 236.00 | -2.28% | 92 |
| Aug 26, 2025 | 239.49 | 241.97 | 235.45 | 241.50 | 241.50 | 1.06% | 129 |
| Aug 25, 2025 | 241.99 | 241.99 | 236.02 | 238.96 | 238.96 | -1.76% | 220 |
| Aug 22, 2025 | 239.00 | 243.40 | 235.00 | 243.25 | 242.42 | 0.93% | 1,559 |
| Aug 21, 2025 | 236.00 | 242.50 | 235.00 | 241.00 | 240.18 | 0.46% | 487 |
| Aug 20, 2025 | 235.50 | 242.80 | 235.00 | 239.90 | 239.08 | 1.87% | 613 |
| Aug 19, 2025 | 235.02 | 243.49 | 235.00 | 235.50 | 234.70 | 0.08% | 1,619 |
| Aug 18, 2025 | 235.02 | 236.90 | 235.02 | 235.31 | 234.51 | -0.67% | 8 |
| Aug 15, 2025 | 229.80 | 236.90 | 227.00 | 236.90 | 236.09 | 2.82% | 653 |
| Aug 14, 2025 | 231.60 | 237.25 | 230.00 | 230.41 | 229.62 | -3.25% | 1,051 |
| Aug 13, 2025 | 238.15 | 238.15 | 231.10 | 238.15 | 237.34 | -0.04% | 792 |
| Aug 12, 2025 | 229.81 | 246.11 | 229.80 | 238.24 | 237.43 | 3.58% | 620 |
| Aug 11, 2025 | 230.10 | 234.00 | 230.00 | 230.00 | 229.22 | -0.04% | 669 |
| Aug 8, 2025 | 229.80 | 234.99 | 229.55 | 230.10 | 229.31 | 0.04% | 390 |
| Aug 7, 2025 | 231.00 | 232.00 | 230.00 | 230.00 | 229.22 | -0.26% | 1,772 |
| Aug 6, 2025 | 230.00 | 235.00 | 230.00 | 230.60 | 229.81 | 0.26% | 645 |
| Aug 5, 2025 | 236.90 | 237.00 | 230.00 | 230.00 | 229.22 | - | 272 |
| Aug 4, 2025 | 238.00 | 239.00 | 230.00 | 230.00 | 229.22 | -2.95% | 1,587 |
| Aug 1, 2025 | 239.95 | 241.90 | 235.10 | 237.00 | 236.19 | -1.25% | 420 |
| Jul 31, 2025 | 239.00 | 240.00 | 235.00 | 240.00 | 239.18 | 2.96% | 874 |
| Jul 30, 2025 | 236.99 | 240.00 | 233.09 | 233.09 | 232.29 | -1.48% | 2,998 |
| Jul 29, 2025 | 240.00 | 240.00 | 236.59 | 236.59 | 235.79 | -0.70% | 76 |
| Jul 28, 2025 | 240.00 | 241.00 | 238.25 | 238.25 | 237.44 | 0.51% | 57 |
| Jul 25, 2025 | 242.40 | 242.40 | 236.60 | 237.05 | 236.24 | -2.25% | 15 |
| Jul 24, 2025 | 242.50 | 242.51 | 235.52 | 242.51 | 241.68 | - | 568 |
| Jul 23, 2025 | 238.01 | 242.50 | 237.10 | 242.50 | 241.67 | 1.04% | 1,779 |
| Jul 22, 2025 | 245.99 | 246.00 | 240.00 | 240.00 | 239.18 | -2.44% | 89 |
| Jul 21, 2025 | 241.00 | 245.99 | 237.10 | 245.99 | 245.15 | 2.07% | 963 |
| Jul 18, 2025 | 236.80 | 244.69 | 236.80 | 241.00 | 240.18 | -1.53% | 141 |
| Jul 17, 2025 | 243.00 | 244.75 | 236.80 | 244.75 | 243.91 | 0.72% | 83 |