Get the Stockscreener App
243.00
3.63%
-9.149
Monarch Cement Co. Stock (MCEM) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 23, 2025 | $244.0 | $243.0 | $1.00 | 110.0 | -3.63% |
| May 16, 2025 | $254.8 | $237.3 | $17.49 | 531.0 | +0.96% |
| May 15, 2025 | $259.0 | $241.0 | $17.94 | 222.0 | -0.10% |
| May 14, 2025 | $259.8 | $244.7 | $15.15 | 1,109.0 | -1.96% |
| May 13, 2025 | $257.7 | $238.4 | $19.31 | 4,146.0 | +3.66% |
| May 12, 2025 | $248.0 | $227.7 | $20.33 | 3,338.0 | +1.23% |
| May 09, 2025 | $248.4 | $241.0 | $7.40 | 770.0 | -0.61% |
| May 08, 2025 | $246.1 | $240.0 | $6.12 | 581.0 | -0.20% |
| May 07, 2025 | $246.0 | $242.5 | $3.50 | 152.0 | -0.61% |
| May 06, 2025 | $247.5 | $242.0 | $5.49 | 573.0 | -0.40% |
| May 05, 2025 | $250.0 | $245.0 | $5.00 | 548.0 | +0.65% |
| May 02, 2025 | $246.0 | $239.7 | $6.28 | 886.0 | +0.49% |
| May 01, 2025 | $245.0 | $241.9 | $3.10 | 100.0 | +0.72% |
| Apr 30, 2025 | $245.0 | $241.9 | $3.09 | 1,615.0 | -0.59% |
| Apr 29, 2025 | $244.8 | $230.7 | $14.12 | 1,955.0 | +0.21% |
| Apr 28, 2025 | $243.9 | $231.1 | $12.80 | 867.0 | +1.52% |
| Apr 25, 2025 | $242.0 | $240.2 | $1.79 | 756.0 | +0.02% |
| Apr 24, 2025 | $241.0 | $239.7 | $1.27 | 216.0 | +0.19% |
| Apr 23, 2025 | $242.3 | $230.1 | $12.20 | 904.0 | +3.34% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $259.8 | $227.7 | $32.13 | 13,066.0 | +0.02% |
| 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 | 62,624.0 | +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% |
Monarch Cement Co. Stock (MCEM) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $160.0 | $151.2 | $8.75 | 6,549.0 | -1.90% |
| Nov, 2023 | $160.0 | $127.0 | $33.00 | 25,767.0 | +17.04% |
| Oct, 2023 | $156.0 | $129.5 | $26.50 | 15,460.0 | -12.90% |
| Sep, 2023 | $157.0 | $135.0 | $21.99 | 7,003.0 | +8.39% |
| Aug, 2023 | $175.0 | $118.7 | $56.35 | 25,386.0 | +19.17% |
| Jul, 2023 | $120.7 | $117.5 | $3.15 | 28,147.0 | +1.69% |
| Jun, 2023 | $119.0 | $114.5 | $4.49 | 17,425.0 | +3.51% |
| May, 2023 | $120.0 | $111.0 | $9.00 | 8,179.0 | -0.87% |
| Apr, 2023 | $118.0 | $110.0 | $8.00 | 6,428.0 | +4.55% |
| Mar, 2023 | $118.0 | $107.5 | $10.50 | 5,164.0 | +0.92% |
| Feb, 2023 | $110.0 | $106.0 | $4.00 | 5,421.0 | +1.40% |
| Jan, 2023 | $112.0 | $104.0 | $8.00 | 4,394.0 | -0.46% |
0.15%
7.18%
Cap:
|
Volume (24h):