OTC Markets OTCQX - Delayed Quote
USD
The Monarch Cement Company (MCEM)
273.00
+0.01
(+0.00%)
At close: November 6 at 4:00:00 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
272.17
273.00
272.17
273.00
273.00
100
Nov 5, 2026
272.70
274.08
271.00
272.99
272.99
400
Nov 4, 2026
271.00
275.00
270.00
272.00
272.00
400
Nov 3, 2026
269.57
272.03
257.50
270.60
270.60
400
Nov 2, 2026
270.00
272.90
268.00
268.00
268.00
400
Oct 30, 2026
264.00
269.70
264.00
265.00
265.00
1,300
Oct 29, 2026
267.05
267.05
255.60
266.17
266.17
1,100
Oct 28, 2026
270.00
271.00
267.03
270.00
270.00
1,100
Oct 27, 2026
264.95
270.00
264.90
269.99
269.99
400
Oct 26, 2026
265.00
265.00
264.00
264.06
264.06
100
Oct 23, 2026
264.75
266.00
262.00
265.00
265.00
1,200
Oct 22, 2026
264.00
265.00
260.00
264.80
264.80
200
Oct 21, 2026
264.95
264.95
258.03
264.00
264.00
500
Oct 20, 2026
264.97
264.97
257.53
263.00
263.00
300
Oct 19, 2026
258.00
264.30
256.15
256.15
256.15
200
Oct 16, 2026
260.00
265.00
258.00
258.00
258.00
100
Oct 15, 2026
255.00
260.00
255.00
260.00
260.00
600
Oct 14, 2026
256.25
269.95
255.00
262.00
262.00
600
Oct 13, 2026
258.00
260.50
256.20
256.21
256.21
300
Oct 12, 2026
258.01
260.95
258.01
258.50
258.50
100
Oct 9, 2026
266.00
267.84
250.00
267.45
267.45
2,100
Oct 8, 2026
261.00
269.49
261.00
266.00
266.00
600
Oct 7, 2026
262.00
267.20
259.00
264.00
264.00
300
Oct 6, 2026
262.70
268.20
262.03
262.78
262.78
400
Oct 5, 2026
268.00
268.00
262.02
267.97
267.97
100
Oct 2, 2026
264.01
268.00
264.01
268.00
268.00
100
Oct 1, 2026
262.01
268.48
262.01
262.02
262.02
200
Sep 30, 2026
265.00
267.99
260.01
267.50
267.50
200
Sep 29, 2026
265.01
268.00
260.00
265.99
265.99
200
Sep 28, 2026
262.62
274.44
262.02
274.43
274.43
700
Sep 25, 2026
264.00
270.00
262.61
262.61
262.61
200
Sep 24, 2026
273.00
273.00
264.00
267.50
267.50
200
Sep 23, 2026
267.67
274.44
265.50
273.11
273.11
300
Sep 22, 2026
267.99
267.99
267.50
267.67
267.67
100
Sep 21, 2026
268.50
268.50
268.00
268.00
268.00
100
Sep 18, 2026
263.51
270.00
263.51
268.00
268.00
100
Sep 17, 2026
270.00
270.00
263.12
265.20
265.20
100
Sep 16, 2026
264.00
274.00
264.00
271.19
271.19
200
Sep 15, 2026
273.23
273.49
264.60
264.60
264.60
200
Sep 14, 2026
270.00
270.00
266.01
266.01
266.01
100
Sep 11, 2026
275.00
275.00
265.04
270.00
270.00
1,300
Sep 10, 2026
283.45
283.45
268.00
268.00
268.00
100
Sep 9, 2026
275.00
283.45
265.00
265.00
265.00
1,300
Sep 8, 2026
265.00
275.00
265.00
272.03
272.03
1,800
Sep 4, 2026
255.50
283.80
252.04
265.00
265.00
1,100
Sep 3, 2026
258.00
258.00
255.50
255.50
255.50
700
Sep 2, 2026
260.00
260.00
256.40
260.00
260.00
1,600
Sep 1, 2026
263.20
263.40
260.02
260.02
260.02
100
Aug 31, 2026
2.6
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
263.01
263.58
260.40
263.58
263.58
100
Aug 28, 2026
264.00
265.00
264.00
265.00
262.40
500
Aug 27, 2026
268.00
268.00
263.02
264.00
261.41
100
Aug 26, 2026
267.00
267.00
265.00
265.00
262.40
100
Aug 25, 2026
266.20
267.00
266.00
266.00
263.39
600
Aug 24, 2026
268.27
268.27
266.00
266.00
263.39
500
Aug 21, 2026
271.50
271.50
263.01
263.01
260.43
100
Aug 20, 2026
267.20
282.04
266.01
267.70
265.07
200
Aug 19, 2026
266.00
268.50
266.00
268.00
265.37
200
Aug 18, 2026
268.01
269.97
262.20
265.10
262.50
300
Aug 17, 2026
264.75
269.92
264.75
268.00
265.37
200
Aug 14, 2026
273.95
273.95
260.00
264.75
262.15
1,100
Aug 13, 2026
275.00
275.00
268.00
271.01
268.35
200
Aug 12, 2026
273.50
275.00
270.00
270.00
267.35
800
Aug 11, 2026
272.00
275.00
272.00
275.00
272.30
1,000
Aug 10, 2026
267.00
274.00
263.12
274.00
271.31
900
Aug 7, 2026
268.77
268.97
260.40
265.00
262.40
1,400
Aug 6, 2026
270.00
270.99
266.00
266.00
263.39
200
Aug 5, 2026
269.01
269.37
267.53
267.70
265.07
400
Aug 4, 2026
269.50
269.50
266.65
268.69
266.05
800
Aug 3, 2026
272.99
272.99
268.15
270.00
267.35
400
Jul 31, 2026
273.45
273.45
266.55
270.00
267.35
200
Jul 30, 2026
268.00
273.45
267.99
273.45
270.77
1,300
Jul 29, 2026
268.00
272.53
266.71
270.00
267.35
1,400
Jul 28, 2026
268.57
273.00
266.29
268.00
265.37
1,500
Jul 27, 2026
275.00
276.00
270.10
273.58
270.90
1,100
Jul 24, 2026
273.00
275.00
273.00
275.00
272.30
600
Jul 23, 2026
275.00
275.00
270.00
271.00
268.34
400
Jul 22, 2026
276.10
277.99
270.60
275.00
272.30
500
Jul 21, 2026
278.01
280.00
275.00
278.70
275.97
200
Jul 20, 2026
283.00
284.20
276.50
283.96
281.17
400
Jul 17, 2026
281.83
284.70
281.83
283.90
281.11
100
Jul 16, 2026
280.00
283.29
280.00
283.29
280.51
100
Jul 15, 2026
284.70
284.70
283.29
284.69
281.90
100
Jul 14, 2026
276.00
284.69
276.00
276.00
273.29
100
Jul 13, 2026
284.60
284.60
277.90
279.91
277.16
100
Jul 10, 2026
284.70
284.70
276.00
282.00
279.23
100
Jul 9, 2026
282.74
282.74
280.00
280.00
277.25
100
Jul 8, 2026
280.00
284.90
280.00
280.62
277.87
100
Jul 7, 2026
282.93
284.99
281.50
281.50
278.74
200
Jul 6, 2026
283.99
283.99
277.00
278.70
275.97
100
Jul 2, 2026
282.50
285.00
276.00
277.00
274.28
200
Jul 1, 2026
289.98
289.99
280.00
287.45
284.63
100
Jun 30, 2026
280.00
287.25
279.99
287.25
284.43
400
Jun 29, 2026
283.00
286.00
274.00
280.11
277.36
100
Jun 26, 2026
283.00
286.99
282.00
283.00
280.22
800
Jun 25, 2026
285.00
285.00
280.01
280.01
277.26
100
Jun 24, 2026
280.00
286.95
280.00
286.95
284.13
100
Jun 23, 2026
285.50
286.15
285.50
286.15
283.34
100
Jun 22, 2026
287.00
287.00
277.90
279.85
277.10
500
Jun 18, 2026
285.00
285.00
283.60
284.00
281.21
200
Jun 17, 2026
287.00
287.00
285.00
285.00
282.20
200
Jun 16, 2026
288.00
288.00
285.04
287.47
284.65
500
Jun 15, 2026
287.27
290.00
285.04
288.00
285.17
200
Jun 12, 2026
290.00
295.00
286.00
289.00
286.16
300
Jun 11, 2026
285.01
299.75
285.00
299.75
296.81
1,000
Jun 10, 2026
293.45
293.45
285.00
285.00
282.20
200
Jun 9, 2026
294.00
294.00
285.00
290.45
287.60
100
Jun 8, 2026
294.00
294.00
278.76
290.00
287.15
400
Jun 5, 2026
285.00
287.00
278.76
287.00
284.18
100
Jun 4, 2026
282.01
289.00
282.01
289.00
286.16
100
Jun 3, 2026
283.00
288.99
283.00
288.97
286.13
100
Jun 2, 2026
289.00
289.00
284.01
284.01
281.22
100
Jun 1, 2026
294.70
295.00
285.00
288.99
286.15
200
May 29, 2026
289.90
296.00
289.90
296.00
293.10
200
May 28, 2026
285.00
296.00
282.00
284.50
281.71
200
May 27, 2026
284.50
289.66
284.34
284.34
281.55
100
May 26, 2026
287.50
290.00
284.13
286.08
283.27
100
May 22, 2026
287.49
287.49
287.49
287.49
284.67
-
May 21, 2026
285.00
287.50
282.00
287.49
284.67
100
May 20, 2026
287.00
287.00
282.00
285.00
282.20
200
May 19, 2026
286.56
286.56
282.50
283.00
280.22
800
May 18, 2026
285.50
289.70
285.50
286.55
283.74
100
May 15, 2026
286.01
289.80
286.00
289.08
286.24
100
May 14, 2026
288.07
289.92
288.06
289.90
287.06
200
May 13, 2026
287.51
289.94
287.01
287.89
285.07
300
May 12, 2026
287.45
289.95
285.00
289.95
287.11
300
May 11, 2026
289.00
290.00
286.00
286.50
283.69
100
May 8, 2026
285.48
289.00
282.51
287.00
284.18
1,400
May 7, 2026
287.00
290.00
283.38
285.75
282.95
300
May 6, 2026
284.30
285.90
282.04
284.95
282.15
1,900
May 5, 2026
275.99
289.89
275.99
282.98
280.20
3,300
May 4, 2026
0.92
Dividend
Dividends on any given ex-date include regular and any special dividends
May 4, 2026
260.00
285.00
256.76
275.67
272.97
6,100
May 1, 2026
248.94
260.95
244.00
260.95
257.48
2,400
Apr 30, 2026
255.00
262.00
248.00
250.00
246.67
100
Apr 29, 2026
255.00
265.00
247.04
250.00
246.67
700
Apr 28, 2026
255.00
258.50
250.12
255.00
251.61
400
Apr 27, 2026
256.00
258.49
255.01
258.49
255.05
400
Apr 24, 2026
255.01
255.01
255.01
255.01
251.62
100
Apr 23, 2026
253.05
260.00
253.05
255.78
252.38
100
Apr 22, 2026
249.59
255.33
249.59
253.78
250.40
400
Apr 21, 2026
248.47
252.05
244.52
250.00
246.67
500
Apr 20, 2026
248.00
252.00
243.95
246.03
242.76
1,700
Apr 17, 2026
249.95
252.00
248.00
248.00
244.70
200
Apr 16, 2026
248.99
249.00
245.12
249.00
245.69
100
Apr 15, 2026
254.65
254.65
244.01
248.99
245.68
1,100
Apr 14, 2026
250.01
254.65
248.00
253.85
250.47
100
Apr 13, 2026
252.00
252.00
252.00
252.00
248.65
100
Apr 10, 2026
254.20
254.65
254.20
254.65
251.26
100
Apr 9, 2026
248.00
254.65
248.00
253.00
249.63
1,200
Apr 8, 2026
248.01
250.00
248.00
250.00
246.67
600
Apr 7, 2026
247.00
249.56
245.25
245.25
241.99
100
Apr 6, 2026
244.00
247.00
244.00
247.00
243.71
100
Apr 2, 2026
251.19
251.20
243.50
243.50
240.26
100
Apr 1, 2026
254.38
254.38
250.00
251.20
247.86
400
Mar 31, 2026
247.99
255.00
247.99
255.00
251.61
200
Mar 30, 2026
244.00
246.64
237.00
246.64
243.36
900
Mar 27, 2026
246.00
248.00
243.75
246.80
243.52
200
Mar 26, 2026
252.00
255.00
246.00
246.00
242.73
500
Mar 25, 2026
252.50
257.49
252.50
253.00
249.63
200
Mar 24, 2026
255.10
255.80
255.00
255.00
251.61
100
Mar 23, 2026
260.00
264.80
255.00
255.78
252.38
1,900
Mar 20, 2026
262.00
262.72
257.01
261.99
258.50
200
Mar 19, 2026
256.02
263.49
256.02
262.00
258.51
100
Mar 18, 2026
257.00
263.66
256.01
261.00
257.53
300
Mar 17, 2026
264.55
264.55
256.01
258.00
254.57
200
Mar 16, 2026
264.55
264.55
256.00
256.00
252.59
1,600
Mar 13, 2026
264.90
264.90
256.00
264.59
261.07
1,400
Mar 12, 2026
257.92
265.00
256.01
264.90
261.38
300
Mar 11, 2026
259.50
259.50
256.00
257.92
254.49
700
Mar 10, 2026
262.94
264.94
256.05
259.50
256.05
200
Mar 9, 2026
257.00
260.00
255.00
256.00
252.59
1,000
Mar 6, 2026
262.25
262.25
257.00
257.00
253.58
200
Mar 5, 2026
259.00
264.00
257.00
264.00
260.49
500
Mar 4, 2026
259.00
264.89
259.00
259.00
255.55
100
Mar 3, 2026
263.00
263.00
255.66
260.00
256.54
200
Mar 2, 2026
261.50
264.70
261.50
264.70
261.18
400
Feb 27, 2026
264.15
264.15
258.01
261.94
258.46
500
Feb 26, 2026
262.00
265.58
256.52
258.00
254.57
300
Feb 25, 2026
261.06
265.00
258.00
262.00
258.51
800
Feb 24, 2026
263.00
266.95
256.06
261.79
258.31
600
Feb 23, 2026
267.85
270.60
264.00
264.00
260.49
800
Feb 20, 2026
262.95
266.00
262.00
262.99
259.49
1,000
Feb 19, 2026
260.00
262.00
249.03
260.00
256.54
800
Feb 18, 2026
260.00
269.50
248.01
249.00
245.69
1,300
Feb 17, 2026
249.99
262.05
248.00
258.07
254.64
2,000
Feb 13, 2026
0.83
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 13, 2026
243.63
249.58
243.63
248.00
244.70
700
Feb 12, 2026
243.98
243.98
241.01
242.00
237.96
200
Feb 11, 2026
241.50
242.00
241.01
241.01
236.99
400
Feb 10, 2026
241.50
241.97
241.00
241.50
237.47
500
Feb 9, 2026
237.05
241.50
237.05
241.10
237.08
500
Feb 6, 2026
237.00
240.00
237.00
240.00
236.00
1,500
Feb 5, 2026
239.50
239.50
230.03
235.00
231.08
200
Feb 4, 2026
238.75
239.13
230.02
238.70
234.72
2,600
Feb 3, 2026
239.75
239.76
230.75
235.00
231.08
3,000
Feb 2, 2026
241.40
242.00
239.00
239.75
235.75
100
Jan 30, 2026
238.00
243.98
238.00
239.00
235.01
500
Jan 29, 2026
242.38
243.00
238.00
238.02
234.05
100
Jan 28, 2026
244.51
244.51
238.00
238.00
234.03
300
Jan 27, 2026
244.50
244.50
239.00
239.04
235.05
500
Jan 26, 2026
239.01
244.51
238.01
244.51
240.43
600
Jan 23, 2026
242.00
242.66
238.03
239.00
235.01
500
Jan 22, 2026
243.00
244.00
240.05
241.91
237.87
1,100
Jan 21, 2026
243.60
248.97
240.01
242.00
237.96
1,900
Jan 20, 2026
239.22
248.99
238.00
244.50
240.42
500
Jan 16, 2026
246.00
246.40
240.40
240.40
236.39
1,500
Jan 15, 2026
248.98
248.98
240.29
245.00
240.91
800
Jan 14, 2026
245.00
250.00
243.01
245.50
241.40
1,400
Jan 13, 2026
248.00
251.00
240.01
243.00
238.95
1,100
Jan 12, 2026
248.00
251.00
243.31
245.00
240.91
400
Jan 9, 2026
243.34
249.88
243.29
248.00
243.86
1,000
Jan 8, 2026
241.75
248.00
240.35
245.83
241.73
800
Jan 7, 2026
240.00
246.05
239.75
245.00
240.91
400
Jan 6, 2026
240.06
250.00
240.06
241.39
237.36
2,300
Jan 5, 2026
237.50
249.74
234.11
240.10
236.09
500
Jan 2, 2026
235.96
237.00
233.54
237.00
233.05
1,200
Dec 31, 2025
233.55
235.00
233.54
235.00
231.08
300
Dec 30, 2025
235.95
235.95
233.54
233.54
229.64
200
Dec 29, 2025
236.00
236.00
231.00
233.55
229.65
100
Dec 26, 2025
228.00
236.28
226.01
234.50
230.59
3,500
Dec 24, 2025
225.10
225.10
224.01
224.01
220.27
100
Dec 23, 2025
222.11
228.00
222.11
224.62
220.87
500
Dec 22, 2025
225.01
225.01
221.95
222.10
218.39
200
Dec 19, 2025
228.00
228.00
226.00
227.00
223.21
100
Dec 18, 2025
228.84
229.88
225.01
229.88
226.04
800
Dec 17, 2025
225.96
227.88
220.00
220.00
216.33
700
Dec 16, 2025
4.43
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 16, 2025
227.99
227.99
222.68
225.96
222.19
300
Dec 15, 2025
228.85
229.00
226.06
226.32
218.19
400
Dec 12, 2025
228.00
228.85
226.01
226.01
217.89
2,300
Dec 11, 2025
228.00
228.92
225.51
225.87
217.75
1,100
Dec 10, 2025
223.03
227.99
223.02
225.97
217.85
500
Dec 9, 2025
222.00
229.99
222.00
225.00
216.91
400
Dec 8, 2025
218.48
222.00
217.00
220.00
212.09
800
Dec 5, 2025
213.75
219.90
213.75
219.50
211.61
3,700
Dec 4, 2025
215.12
219.99
215.12
217.00
209.20
1,300
Dec 3, 2025
217.25
217.38
215.12
215.42
207.68
1,000
Dec 2, 2025
217.00
219.75
216.10
217.10
209.30
1,000
Dec 1, 2025
219.99
219.99
215.00
216.01
208.25
1,000
Nov 28, 2025
218.00
222.00
217.26
220.00
212.09
300
Nov 26, 2025
218.00
225.00
217.01
217.55
209.73
300
Nov 25, 2025
217.76
222.56
215.02
217.41
209.60
2,000
Nov 24, 2025
218.00
219.99
215.00
217.00
209.20
1,300
Nov 21, 2025
216.73
222.00
216.73
217.88
210.05
600
Nov 20, 2025
217.47
220.00
216.00
216.73
208.94
900
Nov 19, 2025
217.00
217.47
212.56
216.21
208.44
1,300
Nov 18, 2025
214.20
218.00
212.00
215.61
207.86
300
Nov 17, 2025
213.33
217.00
208.59
215.99
208.23
1,200
Nov 14, 2025
214.00
216.00
208.06
213.00
205.35
4,200
Nov 13, 2025
216.99
216.99
211.45
214.00
206.31
800
Nov 12, 2025
222.65
223.00
211.91
216.99
209.19
3,900
Nov 11, 2025
219.78
222.90
217.91
220.05
212.14
700
Nov 10, 2025
213.86
220.00
213.86
219.80
211.90
500
Nov 7, 2025
219.00
224.00
212.30
213.01
205.36
3,800
