MCEM - MONARCH CEMENT CO
286.5
-0.500 -0.175%
Share volume: 128
Last Updated: 05-11-2026
Construction Materials/Concrete, Gypsum & Plaster Products:
0.47%
PREVIOUS CLOSE
CHG
CHG%
$287.00
-0.50
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-11-2026 | $289.00 | $289.00 | $290.00 | $290.00 | $286.00 | $286.00 | $286.50 | $286.50 | 128 | $128.00 |
| 05-08-2026 | $285.48 | $285.48 | $289.00 | $289.00 | $282.51 | $282.51 | $287.00 | $287.00 | 1,381 | $1,381.00 |
| 05-07-2026 | $287.00 | $287.00 | $290.00 | $290.00 | $283.38 | $283.38 | $285.75 | $285.75 | 323 | $323.00 |
| 05-06-2026 | $284.30 | $284.30 | $285.90 | $285.90 | $282.04 | $282.04 | $284.95 | $284.95 | 1,861 | $1,861.00 |
| 05-05-2026 | $275.99 | $275.99 | $289.89 | $289.89 | $275.99 | $275.99 | $282.98 | $282.98 | 3,268 | $3,268.00 |
| 05-04-2026 | $260.00 | $260.00 | $285.00 | $285.00 | $256.76 | $256.76 | $275.67 | $275.67 | 6,056 | $6,056.00 |
| 05-01-2026 | $248.94 | $248.07 | $260.95 | $260.03 | $244.00 | $243.14 | $260.95 | $260.03 | 2,426 | $2,426.00 |
| 04-30-2026 | $255.00 | $255.00 | $262.00 | $262.00 | $248.00 | $248.00 | $250.00 | $250.00 | 144 | $144.00 |
| 04-29-2026 | $255.00 | $255.00 | $265.00 | $265.00 | $247.04 | $247.04 | $250.00 | $250.00 | 688 | $688.00 |