The Monarch Cement Company MCEM
274.85 USD +0.85 (+0.31%)
Regular-session close
274.00 Day range 274.00
208.59 52-week range 299.75
- YTD
- +16.96%
- 1 year
- +28.43%
MCEM price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 0.00 | 0.00% | 10 |
| Nov 12, 2026 | 270.00 | 275.00 | 270.00 | 274.00 | +4.00 | +1.48% | 1,200 |
| Nov 11, 2026 | 270.00 | 272.00 | 270.00 | 270.00 | -3.01 | -1.10% | 1,600 |
| Nov 10, 2026 | 273.50 | 274.17 | 272.36 | 273.01 | -0.49 | -0.18% | 1,700 |
| Nov 9, 2026 | 273.00 | 275.00 | 273.00 | 273.50 | +0.50 | +0.18% | 900 |
| Nov 6, 2026 | 272.17 | 273.00 | 272.17 | 273.00 | +0.01 | +0.00% | 100 |
| Nov 5, 2026 | 272.70 | 274.08 | 271.00 | 272.99 | +0.99 | +0.36% | 400 |
| Nov 4, 2026 | 271.00 | 275.00 | 270.00 | 272.00 | +1.40 | +0.52% | 400 |
| Nov 3, 2026 | 269.57 | 272.03 | 257.50 | 270.60 | +2.60 | +0.97% | 400 |
| Nov 2, 2026 | 270.00 | 272.90 | 268.00 | 268.00 | +3.00 | +1.13% | 400 |
| Oct 30, 2026 | 264.00 | 269.70 | 264.00 | 265.00 | -1.17 | -0.44% | 1,300 |
| Oct 29, 2026 | 267.05 | 267.05 | 255.60 | 266.17 | -3.83 | -1.42% | 1,100 |
| Oct 28, 2026 | 270.00 | 271.00 | 267.03 | 270.00 | +0.01 | +0.00% | 1,100 |
| Oct 27, 2026 | 264.95 | 270.00 | 264.90 | 269.99 | +5.93 | +2.25% | 400 |
| Oct 26, 2026 | 265.00 | 265.00 | 264.00 | 264.06 | -0.94 | -0.35% | 100 |
| Oct 23, 2026 | 264.75 | 266.00 | 262.00 | 265.00 | +0.20 | +0.08% | 1,200 |
| Oct 22, 2026 | 264.00 | 265.00 | 260.00 | 264.80 | +0.80 | +0.30% | 200 |
| Oct 21, 2026 | 264.95 | 264.95 | 258.03 | 264.00 | +1.00 | +0.38% | 500 |
| Oct 20, 2026 | 264.97 | 264.97 | 257.53 | 263.00 | +6.85 | +2.67% | 300 |
| Oct 19, 2026 | 258.00 | 264.30 | 256.15 | 256.15 | -1.85 | -0.72% | 200 |
| Oct 16, 2026 | 260.00 | 265.00 | 258.00 | 258.00 | -2.00 | -0.77% | 100 |
| Oct 15, 2026 | 255.00 | 260.00 | 255.00 | 260.00 | -2.00 | -0.76% | 600 |
| Oct 14, 2026 | 256.25 | 269.95 | 255.00 | 262.00 | +5.79 | +2.26% | 600 |
| Oct 13, 2026 | 258.00 | 260.50 | 256.20 | 256.21 | -2.29 | -0.89% | 300 |
| Oct 12, 2026 | 258.01 | 260.95 | 258.01 | 258.50 | -8.95 | -3.35% | 100 |
| Oct 9, 2026 | 266.00 | 267.84 | 250.00 | 267.45 | +1.45 | +0.55% | 2,100 |
| Oct 8, 2026 | 261.00 | 269.49 | 261.00 | 266.00 | +2.00 | +0.76% | 600 |
| Oct 7, 2026 | 262.00 | 267.20 | 259.00 | 264.00 | +1.22 | +0.46% | 300 |
| Oct 6, 2026 | 262.70 | 268.20 | 262.03 | 262.78 | -5.19 | -1.94% | 400 |
| Oct 5, 2026 | 268.00 | 268.00 | 262.02 | 267.97 | -0.03 | -0.01% | 100 |
| Oct 2, 2026 | 264.01 | 268.00 | 264.01 | 268.00 | +5.98 | +2.28% | 100 |
| Oct 1, 2026 | 262.01 | 268.48 | 262.01 | 262.02 | -5.48 | -2.05% | 200 |
| Sep 30, 2026 | 265.00 | 267.99 | 260.01 | 267.50 | +1.51 | +0.57% | 200 |
| Sep 29, 2026 | 265.01 | 268.00 | 260.00 | 265.99 | -8.44 | -3.08% | 200 |
| Sep 28, 2026 | 262.62 | 274.44 | 262.02 | 274.43 | +11.82 | +4.50% | 700 |
| Sep 25, 2026 | 264.00 | 270.00 | 262.61 | 262.61 | -4.89 | -1.83% | 200 |
| Sep 24, 2026 | 273.00 | 273.00 | 264.00 | 267.50 | -5.61 | -2.05% | 200 |
| Sep 23, 2026 | 267.67 | 274.44 | 265.50 | 273.11 | +5.44 | +2.03% | 300 |
| Sep 22, 2026 | 267.99 | 267.99 | 267.50 | 267.67 | -0.33 | -0.12% | 100 |
| Sep 21, 2026 | 268.50 | 268.50 | 268.00 | 268.00 | 0.00 | 0.00% | 100 |
| Sep 18, 2026 | 263.51 | 270.00 | 263.51 | 268.00 | +2.80 | +1.06% | 100 |
| Sep 17, 2026 | 270.00 | 270.00 | 263.12 | 265.20 | -5.99 | -2.21% | 100 |
| Sep 16, 2026 | 264.00 | 274.00 | 264.00 | 271.19 | +6.59 | +2.49% | 200 |
| Sep 15, 2026 | 273.23 | 273.49 | 264.60 | 264.60 | -1.41 | -0.53% | 200 |
| Sep 14, 2026 | 270.00 | 270.00 | 266.01 | 266.01 | -3.99 | -1.48% | 100 |
| Sep 11, 2026 | 275.00 | 275.00 | 265.04 | 270.00 | +2.00 | +0.75% | 1,300 |
| Sep 10, 2026 | 283.45 | 283.45 | 268.00 | 268.00 | +3.00 | +1.13% | 100 |
| Sep 9, 2026 | 275.00 | 283.45 | 265.00 | 265.00 | -7.03 | -2.58% | 1,300 |
| Sep 8, 2026 | 265.00 | 275.00 | 265.00 | 272.03 | +7.03 | +2.65% | 1,800 |
| Sep 4, 2026 | 255.50 | 283.80 | 252.04 | 265.00 | +9.50 | +3.72% | 1,100 |
| Sep 3, 2026 | 258.00 | 258.00 | 255.50 | 255.50 | -4.50 | -1.73% | 700 |
| Sep 2, 2026 | 260.00 | 260.00 | 256.40 | 260.00 | -0.02 | -0.01% | 1,600 |
| Sep 1, 2026 | 263.20 | 263.40 | 260.02 | 260.02 | -3.56 | -1.35% | 100 |
| Aug 31, 2026 | 263.01 | 263.58 | 260.40 | 263.58 | -1.42 | -0.54% | 100 |
| Aug 28, 2026 | 264.00 | 265.00 | 264.00 | 265.00 | +1.00 | +0.38% | 500 |
| Aug 27, 2026 | 268.00 | 268.00 | 263.02 | 264.00 | -1.00 | -0.38% | 100 |
| Aug 26, 2026 | 267.00 | 267.00 | 265.00 | 265.00 | -1.00 | -0.38% | 100 |
| Aug 25, 2026 | 266.20 | 267.00 | 266.00 | 266.00 | 0.00 | 0.00% | 600 |
| Aug 24, 2026 | 268.27 | 268.27 | 266.00 | 266.00 | +2.99 | +1.14% | 500 |
| Aug 21, 2026 | 271.50 | 271.50 | 263.01 | 263.01 | -4.69 | -1.75% | 100 |
| Aug 20, 2026 | 267.20 | 282.04 | 266.01 | 267.70 | -0.30 | -0.11% | 200 |
| Aug 19, 2026 | 266.00 | 268.50 | 266.00 | 268.00 | +2.90 | +1.09% | 200 |
| Aug 18, 2026 | 268.01 | 269.97 | 262.20 | 265.10 | -2.90 | -1.08% | 300 |
| Aug 17, 2026 | 264.75 | 269.92 | 264.75 | 268.00 | +3.25 | +1.23% | 200 |
| Aug 14, 2026 | 273.95 | 273.95 | 260.00 | 264.75 | -6.26 | -2.31% | 1,100 |
65 days, newest first. Daily bars as drawn on the MCEM chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.