UK markets closed
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.37 +1.47 (+1.79%) GOLD FUTURES
2,337.90 -8.50 (-0.36%) DOW
38,483.39 +243.41 (+0.64%) Bitcoin GBP
53,620.23 +340.55 (+0.64%)
The Monarch Cement Company (MCEM)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 12:39PM EDT. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Apr 2024 | 184.50 | 184.50 | 184.50 | 184.50 | 184.50 | - |
| 19 Apr 2024 | 184.50 | 184.50 | 184.50 | 184.50 | 184.50 | - |
| 18 Apr 2024 | 184.50 | 184.50 | 184.50 | 184.50 | 184.50 | 300 |
| 17 Apr 2024 | 184.50 | 184.50 | 184.50 | 184.50 | 184.50 | - |
| 16 Apr 2024 | 184.50 | 184.50 | 184.50 | 184.50 | 184.50 | - |
| 15 Apr 2024 | 184.50 | 184.50 | 184.50 | 184.50 | 184.50 | 400 |
| 12 Apr 2024 | 185.00 | 185.00 | 184.25 | 184.90 | 184.90 | 6,400 |
| 11 Apr 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 100 |
| 10 Apr 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | - |
| 09 Apr 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 300 |
| 08 Apr 2024 | 185.00 | 185.00 | 184.00 | 184.00 | 184.00 | 1,400 |
| 05 Apr 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - |
| 04 Apr 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - |
| 03 Apr 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - |
| 02 Apr 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 1,300 |
| 01 Apr 2024 | 184.00 | 184.00 | 180.00 | 180.00 | 180.00 | 1,400 |
| 28 Mar 2024 | 182.10 | 182.10 | 182.10 | 182.10 | 182.10 | 200 |
| 27 Mar 2024 | 182.40 | 182.40 | 182.40 | 182.40 | 182.40 | - |
| 26 Mar 2024 | 183.00 | 183.00 | 182.40 | 182.40 | 182.40 | 800 |
| 25 Mar 2024 | 184.90 | 184.90 | 184.00 | 184.00 | 184.00 | 1,200 |
| 22 Mar 2024 | 179.00 | 182.00 | 179.00 | 182.00 | 182.00 | 1,000 |
| 21 Mar 2024 | 170.00 | 177.99 | 170.00 | 177.99 | 177.99 | 2,900 |
| 20 Mar 2024 | 172.00 | 173.00 | 172.00 | 173.00 | 173.00 | 900 |
| 19 Mar 2024 | 174.00 | 175.00 | 172.00 | 172.00 | 172.00 | 2,000 |
| 18 Mar 2024 | 174.00 | 174.00 | 170.67 | 174.00 | 174.00 | 2,100 |
| 15 Mar 2024 | 174.00 | 174.00 | 171.02 | 174.00 | 174.00 | 3,900 |
| 14 Mar 2024 | 173.75 | 173.75 | 173.75 | 173.75 | 173.75 | 300 |
| 13 Mar 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
| 12 Mar 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 300 |
| 11 Mar 2024 | 174.79 | 174.79 | 174.79 | 174.79 | 174.79 | 100 |
| 08 Mar 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 200 |
| 07 Mar 2024 | 174.60 | 174.60 | 172.15 | 172.15 | 172.15 | 400 |
| 06 Mar 2024 | 172.00 | 173.60 | 172.00 | 173.00 | 173.00 | 400 |
| 05 Mar 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
| 04 Mar 2024 | 175.00 | 175.00 | 174.00 | 174.00 | 174.00 | 400 |
| 01 Mar 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 300 |
| 29 Feb 2024 | 175.00 | 175.80 | 174.00 | 174.00 | 174.00 | 1,300 |
| 28 Feb 2024 | 165.01 | 177.31 | 165.01 | 174.75 | 174.75 | 1,900 |
| 27 Feb 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
| 26 Feb 2024 | 170.00 | 172.50 | 170.00 | 170.00 | 170.00 | 1,600 |
| 23 Feb 2024 | 170.75 | 173.50 | 170.75 | 172.00 | 172.00 | 700 |
| 22 Feb 2024 | 170.05 | 171.13 | 170.00 | 171.13 | 171.13 | 1,000 |
| 21 Feb 2024 | 158.00 | 174.00 | 153.01 | 169.00 | 169.00 | 6,900 |
| 20 Feb 2024 | 155.00 | 158.00 | 154.97 | 158.00 | 158.00 | 2,500 |
| 16 Feb 2024 | 151.00 | 154.00 | 151.00 | 154.00 | 154.00 | 1,000 |
| 15 Feb 2024 | 152.52 | 152.52 | 152.52 | 152.52 | 152.52 | - |
| 14 Feb 2024 | 152.00 | 154.00 | 152.00 | 152.52 | 152.52 | 1,000 |
| 13 Feb 2024 | 151.72 | 151.72 | 142.00 | 150.50 | 150.50 | 900 |
| 13 Feb 2024 | 0.68 Dividend | |||||
| 12 Feb 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 153.32 | 300 |
| 09 Feb 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 153.32 | 2,000 |
| 08 Feb 2024 | 152.61 | 152.61 | 152.61 | 152.61 | 151.94 | 200 |
| 07 Feb 2024 | 153.00 | 153.00 | 152.02 | 152.02 | 151.35 | 1,400 |
| 06 Feb 2024 | 152.00 | 152.00 | 150.01 | 150.01 | 149.35 | 900 |
| 05 Feb 2024 | 151.01 | 153.00 | 150.00 | 153.00 | 152.32 | 1,400 |
| 02 Feb 2024 | 152.00 | 153.00 | 152.00 | 153.00 | 152.32 | 500 |
| 01 Feb 2024 | 152.01 | 152.01 | 152.00 | 152.00 | 151.33 | 900 |
| 31 Jan 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 151.33 | 200 |
| 30 Jan 2024 | 154.00 | 154.00 | 152.06 | 152.06 | 151.39 | 500 |
| 29 Jan 2024 | 154.00 | 154.00 | 153.00 | 154.00 | 153.32 | 600 |
| 26 Jan 2024 | 152.00 | 154.00 | 151.00 | 154.00 | 153.32 | 1,000 |
| 25 Jan 2024 | 153.01 | 153.01 | 152.00 | 152.00 | 151.33 | 700 |
| 24 Jan 2024 | 153.00 | 155.00 | 153.00 | 154.85 | 154.17 | 1,600 |
| 23 Jan 2024 | 154.96 | 155.00 | 153.00 | 153.00 | 152.32 | 1,800 |
| 22 Jan 2024 | 153.50 | 153.50 | 153.50 | 153.50 | 152.82 | 600 |
| 19 Jan 2024 | 153.93 | 153.93 | 153.93 | 153.93 | 153.25 | - |
| 18 Jan 2024 | 153.72 | 155.00 | 153.72 | 153.93 | 153.25 | 5,300 |
| 17 Jan 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 155.31 | - |
| 16 Jan 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 155.31 | 500 |
| 12 Jan 2024 | 156.00 | 156.00 | 155.96 | 155.96 | 155.27 | 700 |
| 11 Jan 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 155.31 | 100 |
| 10 Jan 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 155.31 | 100 |
| 09 Jan 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 154.32 | 100 |
| 08 Jan 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 154.32 | 500 |
| 05 Jan 2024 | 153.00 | 155.00 | 153.00 | 154.97 | 154.29 | 1,200 |
| 04 Jan 2024 | 155.00 | 156.00 | 155.00 | 156.00 | 155.31 | 400 |
| 03 Jan 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 152.32 | 700 |
| 02 Jan 2024 | 157.00 | 158.00 | 155.00 | 155.00 | 154.32 | 13,500 |
| 29 Dec 2023 | 155.00 | 155.00 | 155.00 | 155.00 | 154.32 | - |
| 28 Dec 2023 | 155.00 | 155.00 | 155.00 | 155.00 | 154.32 | 300 |
| 27 Dec 2023 | 154.00 | 154.00 | 153.00 | 154.00 | 153.32 | 1,700 |
| 26 Dec 2023 | 154.00 | 154.00 | 154.00 | 154.00 | 153.32 | 100 |
| 22 Dec 2023 | 155.00 | 155.00 | 153.00 | 153.00 | 152.32 | 300 |
| 21 Dec 2023 | 156.00 | 156.00 | 153.00 | 155.00 | 154.32 | 500 |
| 20 Dec 2023 | 155.00 | 155.00 | 155.00 | 155.00 | 154.32 | - |
| 19 Dec 2023 | 155.00 | 155.00 | 155.00 | 155.00 | 154.32 | - |
| 18 Dec 2023 | 155.00 | 155.00 | 155.00 | 155.00 | 154.32 | - |
| 15 Dec 2023 | 155.00 | 155.00 | 155.00 | 155.00 | 154.32 | 400 |
| 14 Dec 2023 | 152.00 | 152.00 | 152.00 | 152.00 | 151.33 | - |
| 13 Dec 2023 | 152.00 | 152.00 | 152.00 | 152.00 | 151.33 | 300 |
| 12 Dec 2023 | 151.25 | 151.25 | 151.25 | 151.25 | 150.58 | - |
| 11 Dec 2023 | 151.25 | 151.25 | 151.25 | 151.25 | 150.58 | - |
| 11 Dec 2023 | 0.68 Dividend | |||||
| 08 Dec 2023 | 156.00 | 156.00 | 151.25 | 151.25 | 149.91 | 1,100 |
| 07 Dec 2023 | 156.50 | 160.00 | 155.75 | 155.75 | 154.37 | 600 |
| 06 Dec 2023 | 156.00 | 156.00 | 156.00 | 156.00 | 154.61 | - |
| 05 Dec 2023 | 156.00 | 156.00 | 156.00 | 156.00 | 154.61 | 300 |
| 04 Dec 2023 | 155.50 | 155.76 | 155.50 | 155.76 | 154.38 | 700 |
| 01 Dec 2023 | 158.00 | 158.00 | 157.00 | 157.00 | 155.60 | 400 |
| 30 Nov 2023 | 155.00 | 158.00 | 155.00 | 158.00 | 156.60 | 500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.