MCEM | Monarch Cement | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

Monarch Cement (MCEM)

OTC

$268.00+$5.98 (+2.28%)

Price as of Oct 02, 2026

N/A
Market Cap
18.80%
1-Year Change
Building Materials
Industry

1 Month
+3.08%

Low Price$262.02

High Price$274.43
3 Months
-2.29%

Low Price$255.50

High Price$281.90
1 Year
+18.80%

Low Price$204.38

High Price$296.81

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	264.01	268.00	264.01	268.00	+2.28%	3
10/01/2026	262.01	268.48	262.01	262.02	-2.05%	179
09/30/2026	265.00	267.99	260.01	267.50	+0.57%	166
09/29/2026	265.01	268.00	260.00	265.99	-3.08%	168
09/28/2026	262.62	274.44	262.02	274.43	+4.50%	740
09/25/2026	264.00	270.00	262.61	262.61	-1.83%	211
09/24/2026	273.00	273.00	264.00	267.50	-2.05%	177
09/23/2026	267.67	274.44	265.50	273.11	+2.03%	340
09/22/2026	267.99	267.99	267.50	267.67	-0.12%	33
09/21/2026	268.50	268.50	268.00	268.00	0.00%	35
09/18/2026	263.51	270.00	263.51	268.00	+1.06%	34
09/17/2026	270.00	270.00	263.12	265.20	-2.21%	84
09/16/2026	264.00	274.00	264.00	271.19	+2.49%	236
09/15/2026	273.23	273.49	264.60	264.60	-0.53%	208
09/14/2026	270.00	270.00	266.01	266.01	-1.48%	48
09/11/2026	275.00	275.00	265.04	270.00	+0.75%	1,259
09/10/2026	283.45	283.45	268.00	268.00	+1.13%	60
09/09/2026	275.00	283.45	265.00	265.00	-2.58%	1,264
09/08/2026	265.00	275.00	265.00	272.03	+2.65%	1,769
09/04/2026	255.50	283.80	252.04	265.00	+3.72%	1,138
09/03/2026	258.00	258.00	255.50	255.50	-1.73%	748
09/02/2026	260.00	260.00	256.40	260.00	-0.008%	1,600
09/01/2026	263.20	263.40	260.02	260.02	-1.35%	38
08/31/2026	263.01	263.58	260.40	263.58	+0.45%	76
08/31/2026	$2.60 Dividend
08/28/2026	261.41	262.40	261.41	262.40	+0.38%	500
08/27/2026	265.37	265.37	260.44	261.41	-0.38%	144
08/26/2026	264.38	264.38	262.40	262.40	-0.38%	67
08/25/2026	263.59	264.38	263.39	263.39	0.00%	558
08/24/2026	265.64	265.64	263.39	263.39	+1.14%	451
08/21/2026	268.84	268.84	260.43	260.43	-1.75%	41
08/20/2026	264.58	279.28	263.40	265.07	-0.11%	231
08/19/2026	263.39	265.87	263.39	265.37	+1.09%	198
08/18/2026	265.38	267.32	259.63	262.50	-1.08%	331
08/17/2026	262.15	267.27	262.15	265.37	+1.23%	173
08/14/2026	271.26	271.26	257.45	262.15	-2.31%	1,097
08/13/2026	272.30	272.30	265.37	268.35	+0.37%	214
08/12/2026	270.81	272.30	267.35	267.35	-1.82%	838
08/11/2026	269.33	272.30	269.33	272.30	+0.36%	954
08/10/2026	264.38	271.31	260.54	271.31	+3.40%	937
08/07/2026	266.13	266.33	257.85	262.40	-0.38%	1,436
08/06/2026	267.35	268.33	263.39	263.39	-0.64%	181
08/05/2026	266.37	266.73	264.91	265.07	-0.37%	445
08/04/2026	266.86	266.86	264.03	266.06	-0.48%	752
08/03/2026	270.31	270.31	265.52	267.35	0.00%	432
07/31/2026	270.77	270.77	263.93	267.35	-1.26%	185
07/30/2026	265.37	270.77	265.36	270.77	+1.28%	1,310
07/29/2026	265.37	269.86	264.10	267.35	+0.75%	1,384
07/28/2026	265.93	270.32	263.68	265.37	-2.04%	1,518
07/27/2026	272.30	273.29	267.45	270.90	-0.52%	1,098
07/24/2026	270.32	272.30	270.32	272.30	+1.48%	595
07/23/2026	272.30	272.30	267.35	268.34	-1.45%	435
07/22/2026	273.39	275.26	267.95	272.30	-1.33%	484
07/21/2026	275.28	277.25	272.30	275.97	-1.85%	219
07/20/2026	280.22	281.41	273.79	281.17	+0.02%	447
07/17/2026	279.06	281.91	279.06	281.12	+0.22%	58
07/16/2026	277.25	280.51	277.25	280.51	-0.49%	13
07/15/2026	281.91	281.91	280.51	281.90	+3.15%	8
07/14/2026	273.29	281.90	273.29	273.29	-1.40%	79
07/13/2026	281.81	281.81	275.17	277.16	-0.74%	56
07/10/2026	281.91	281.91	273.29	279.23	+0.71%	136
07/09/2026	279.97	279.97	277.25	277.25	-0.22%	16
07/08/2026	277.25	282.10	277.25	277.87	-0.31%	30
07/07/2026	280.15	282.19	278.74	278.74	+1.00%	164
07/06/2026	281.20	281.20	274.28	275.97	+0.61%	141
07/02/2026	279.73	282.20	273.29	274.28	-3.64%	233
07/01/2026	287.13	287.14	277.25	284.63	+0.07%	108
06/30/2026	277.25	284.43	277.24	284.43	+2.55%	379
06/29/2026	280.22	283.19	271.31	277.36	-1.02%	81
06/26/2026	280.22	284.17	279.23	280.22	+1.07%	839
06/25/2026	282.20	282.20	277.26	277.26	-2.42%	113
06/24/2026	277.25	284.13	277.25	284.13	+0.28%	22
06/23/2026	282.70	283.34	282.70	283.34	+2.25%	3
06/22/2026	284.18	284.18	275.17	277.10	-1.46%	506
06/18/2026	282.20	282.20	280.82	281.21	-0.35%	156
06/17/2026	284.18	284.18	282.20	282.20	-0.86%	180
06/16/2026	285.17	285.17	282.24	284.65	-0.18%	548
06/15/2026	284.45	287.15	282.24	285.17	-0.35%	151
06/12/2026	287.15	292.11	283.19	286.16	-3.59%	276
06/11/2026	282.21	296.81	282.20	296.81	+5.18%	1,018
06/10/2026	290.57	290.57	282.20	282.20	-1.88%	158
06/09/2026	291.12	291.12	282.20	287.60	+0.16%	65
06/08/2026	291.12	291.12	276.02	287.15	+1.05%	407
06/05/2026	282.20	284.18	276.02	284.18	-0.69%	118
06/04/2026	279.24	286.16	279.24	286.16	+0.01%	96
06/03/2026	280.22	286.15	280.22	286.13	+1.75%	36
06/02/2026	286.16	286.16	281.22	281.22	-1.72%	133
06/01/2026	291.81	292.11	282.20	286.15	-2.37%	239
05/29/2026	287.06	293.10	287.06	293.10	+4.04%	214
05/28/2026	282.20	293.10	279.23	281.71	+0.06%	199
05/27/2026	281.71	286.82	281.55	281.55	-0.61%	117
05/26/2026	284.68	287.15	281.34	283.27	-0.49%	46
05/21/2026	282.20	284.68	279.23	284.67	+0.87%	75
05/20/2026	284.18	284.18	279.23	282.20	+0.71%	200
05/19/2026	283.75	283.75	279.73	280.22	-1.24%	825
05/18/2026	282.70	286.86	282.70	283.74	-0.87%	95
05/15/2026	283.20	286.96	283.19	286.24	-0.28%	114
05/14/2026	285.24	287.08	285.23	287.06	+0.70%	174
05/13/2026	284.69	287.10	284.19	285.06	-0.71%	266
05/12/2026	284.63	287.11	282.20	287.11	+1.20%	309