Get the Stockscreener App
247.00
1.44%
3.50
Monarch Cement Co. Stock (MCEM) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 06, 2026 | $247.0 | $244.0 | $3.00 | 106.0 | +1.44% |
| Apr 02, 2026 | $251.2 | $243.5 | $7.70 | 101.0 | -3.07% |
| Apr 01, 2026 | $254.4 | $250.0 | $4.38 | 359.0 | -1.49% |
| Mar 31, 2026 | $255.0 | $248.0 | $7.01 | 177.0 | +3.39% |
| Mar 30, 2026 | $246.6 | $237.0 | $9.64 | 886.0 | -0.07% |
| Mar 27, 2026 | $248.0 | $243.8 | $4.25 | 236.0 | +0.33% |
| Mar 26, 2026 | $255.0 | $246.0 | $9.00 | 476.0 | -2.77% |
| Mar 25, 2026 | $257.5 | $252.5 | $4.99 | 206.0 | -0.78% |
| Mar 24, 2026 | $255.8 | $255.0 | $0.80 | 107.0 | -0.30% |
| Mar 23, 2026 | $264.8 | $255.0 | $9.80 | 1,880.0 | -2.37% |
| Mar 20, 2026 | $262.7 | $257.0 | $5.71 | 184.0 | -0.00% |
| Mar 19, 2026 | $263.5 | $256.0 | $7.47 | 98.00 | +0.38% |
| Mar 18, 2026 | $263.7 | $256.0 | $7.65 | 320.0 | +1.16% |
| Mar 17, 2026 | $264.6 | $256.0 | $8.54 | 198.0 | +0.78% |
| Mar 16, 2026 | $264.6 | $256.0 | $8.55 | 1,611.0 | -3.25% |
| Mar 13, 2026 | $264.9 | $256.0 | $8.90 | 1,420.0 | -0.12% |
| Mar 12, 2026 | $265.0 | $256.0 | $8.99 | 298.0 | +2.71% |
| Mar 11, 2026 | $259.5 | $256.0 | $3.50 | 660.0 | -0.61% |
| Mar 10, 2026 | $264.9 | $256.1 | $8.89 | 216.0 | +1.37% |
Monarch Cement Co. Stock (MCEM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Monarch Cement Co. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MCEM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Monarch Cement Co. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Monarch Cement Co. Stock (MCEM) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2026 | $254.4 | $243.5 | $10.88 | 566.0 | -3.14% |
| Mar, 2026 | $265.0 | $237.0 | $28.00 | 11,402.0 | -2.65% |
| Feb, 2026 | $270.6 | $230.0 | $40.58 | 17,842.0 | +9.60% |
| Jan, 2026 | $251.0 | $233.5 | $17.46 | 17,391.0 | +1.70% |
Monarch Cement Co. Stock (MCEM) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $236.3 | $213.8 | $22.53 | 19,852.0 | +6.15% |
| Nov, 2025 | $225.0 | $208.1 | $16.94 | 35,164.0 | +1.85% |
| Oct, 2025 | $237.1 | $207.0 | $30.10 | 80,545.0 | -7.63% |
| Sep, 2025 | $242.9 | $229.2 | $13.73 | 17,626.0 | +0.78% |
| Aug, 2025 | $247.1 | $227.0 | $20.10 | 16,183.0 | -3.32% |
| Jul, 2025 | $246.7 | $230.2 | $16.47 | 10,226.0 | +0.42% |
| Jun, 2025 | $257.9 | $230.0 | $27.95 | 15,887.0 | -0.08% |
| May, 2025 | $259.8 | $227.7 | $32.13 | 18,197.0 | -1.55% |
| Apr, 2025 | $245.0 | $206.0 | $38.99 | 62,624.0 | +10.43% |
| Mar, 2025 | $234.0 | $215.0 | $19.00 | 32,047.0 | -5.57% |
| Feb, 2025 | $235.0 | $220.0 | $14.99 | 32,525.0 | +2.24% |
| Jan, 2025 | $305.0 | $215.0 | $90.00 | 59,861.0 | +4.37% |
Monarch Cement Co. Stock (MCEM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $222.1 | $207.5 | $14.58 | 14,394.0 | -0.22% |
| Nov, 2024 | $225.0 | $183.5 | $41.49 | 18,218.0 | +12.83% |
| Oct, 2024 | $195.0 | $181.3 | $13.74 | 9,349.0 | +1.92% |
| Sep, 2024 | $200.0 | $181.3 | $18.74 | 7,773.0 | +4.47% |
| Aug, 2024 | $200.0 | $181.0 | $19.00 | 25,067.0 | -6.81% |
| Jul, 2024 | $204.0 | $190.0 | $14.00 | 6,544.0 | +0.08% |
| Jun, 2024 | $200.0 | $182.2 | $17.75 | 4,333.0 | -0.67% |
| May, 2024 | $196.3 | $182.0 | $14.32 | 10,842.0 | +6.18% |
| Apr, 2024 | $185.0 | $180.0 | $5.00 | 12,501.0 | +1.54% |
| Mar, 2024 | $184.9 | $170.0 | $14.90 | 17,176.0 | +4.66% |
| Feb, 2024 | $177.3 | $142.0 | $35.31 | 26,563.0 | +14.47% |
| Jan, 2024 | $158.0 | $151.0 | $7.00 | 30,482.0 | -1.94% |
0.53%
1.27%
Cap:
|
Volume (24h):