Monarch Cement Company (PK) (MCEM)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.26 | -1.44728079911 | 225.25 | 231.75 | 215 | 1943 | 223.88042619 | CS |
| 4 | -10.01 | -4.31465517241 | 232 | 234 | 215 | 1083 | 227.52799134 | CS |
| 12 | 4.99 | 2.29953917051 | 217 | 305 | 207.51 | 2124 | 223.86309382 | CS |
| 26 | 35.99 | 19.3494623656 | 186 | 305 | 181.26 | 1273 | 219.37171016 | CS |
| 52 | 47.99 | 27.5804597701 | 174 | 305 | 170 | 1040 | 208.66010193 | CS |
| 156 | 107.99 | 94.7280701754 | 114 | 305 | 97.01 | 951 | 164.61167129 | CS |
| 260 | 176.99 | 393.311111111 | 45 | 305 | 42 | 1142 | 122.46927157 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742419200 | 221.99 | -2.01 | -0.90 | 218 | 224.99 | 216.52 | 3187 |
| 1742333400 | 224 | 1.5 | 0.67 | 222.45 | 224 | 216.75 | 754 |
| 1742246400 | 222.5 | -0.73 | -0.33 | 220 | 224.99 | 215.01 | 3952 |
| 1741987680 | 223.23 | -2.77 | -1.23 | 223.5 | 225.5 | 215 | 2202 |
| 1741901340 | 226 | -1 | -0.44 | 227 | 231.75 | 220 | 1956 |
| 1741814940 | 227 | -1 | -0.44 | 225.25 | 230 | 225.25 | 850 |
| 1741728480 | 228 | 2.69 | 1.20 | 225.5183 | 232 | 225.01 | 1358 |
| 1741641600 | 225.307 | -2.73 | -1.20 | 228 | 232.98 | 225.01 | 558 |
| 1741386000 | 228.039 | -1.96 | -0.85 | 232.98 | 232.98 | 225.26 | 685 |
| 1741300140 | 230 | -2 | -0.86 | 229 | 232.98 | 225.01 | 890 |
| 1741213440 | 232 | -0.9 | -0.39 | 229 | 232.9 | 228.99 | 872 |
| 1741126800 | 232.8999 | 2.71 | 1.18 | 228 | 232.98 | 227.83 | 726 |
| 1741040760 | 230.19 | -2.79 | -1.20 | 232 | 234 | 227.83 | 1247 |
| 1740781260 | 232.98 | 5.7 | 2.51 | 227.98 | 233.98 | 227.98 | 300 |
| 1740695340 | 227.28 | -6.7 | -2.86 | 233.98 | 233.98 | 224.25 | 921 |
| 1740608400 | 233.98 | 0.01 | 0.00 | 233 | 234 | 225 | 631 |
| 1740522480 | 233.97 | 3.97 | 1.73 | 233.99 | 234 | 225 | 1267 |
| 1740435600 | 230 | 0 | 0.00 | 230.25 | 234 | 227 | 673 |
| 1740176400 | 230 | 0 | 0.00 | 232 | 232 | 225 | 190 |
| 1740090480 | 230 | -2 | -0.86 | 232 | 233.96 | 228 | 362 |
| 1740003960 | 232 | 1 | 0.43 | 232 | 234 | 230 | 1273 |
| 1739917740 | 231.005 | 3.01 | 1.32 | 228 | 233.99 | 226.75 | 1559 |
| 1739572020 | 228 | 0 | 0.00 | 227 | 229 | 227 | 978 |
| 1739485320 | 228 | 0.25 | 0.11 | 227.75 | 229 | 225.01 | 3713 |
| 1739398920 | 227.75 | -0.25 | -0.11 | 228 | 229 | 225 | 1798 |
| 1739312940 | 228 | 0.01 | 0.00 | 227.99 | 229.75 | 225 | 7637 |
| 1739226000 | 227.99 | -0.01 | -0.00 | 227.75 | 228 | 222.75 | 171 |
| 1738967160 | 228 | -0.04 | -0.02 | 227.99 | 228 | 223 | 2726 |
| 1738880400 | 228.04 | 0.09 | 0.04 | 227.716 | 235 | 227.25 | 3732 |
| 1738794000 | 227.95 | 0.09 | 0.04 | 226 | 228 | 225.75 | 2844 |
| 1738708080 | 227.86 | 4.7 | 2.11 | 224.125 | 228 | 221.5 | 1277 |
| 1738621740 | 223.16 | -4.72 | -2.07 | 223 | 227 | 220.01 | 473 |
| 1738362000 | 227.88 | 0.47 | 0.21 | 226 | 228 | 226 | 870 |
| 1738276080 | 227.41 | 0.41 | 0.18 | 227 | 227.5 | 225 | 1195 |
| 1738189740 | 227 | 6.35 | 2.88 | 221.49 | 227.49 | 221.49 | 1727 |
| 1738103280 | 220.65 | -5.35 | -2.37 | 237.24 | 237.24 | 220 | 7544 |
| 1738016820 | 226 | 3 | 1.35 | 225 | 229.93 | 222 | 6834 |
| 1737757440 | 223 | -1 | -0.45 | 223 | 226 | 222 | 1491 |
| 1737671220 | 224 | -2 | -0.88 | 221.5 | 226 | 221.5 | 283 |
| 1737584640 | 226 | 6.2 | 2.82 | 219.9 | 250 | 217 | 8609 |
| 1737498540 | 219.8 | 1.3 | 0.59 | 225 | 225 | 217.8 | 609 |
| 1737152880 | 218.5 | -1.5 | -0.68 | 220 | 222.2475 | 218 | 3130 |
| 1737066420 | 220 | 1.01 | 0.46 | 218.99 | 220.31 | 218.99 | 4440 |
| 1736979720 | 218.99 | -1 | -0.45 | 219.55 | 219.9 | 218.5 | 275 |
| 1736893380 | 219.99 | 2 | 0.92 | 217.99 | 219.99 | 216.01 | 1655 |
| 1736806800 | 217.99 | 1.98 | 0.92 | 216 | 219.99 | 216 | 670 |
| 1736547720 | 216.01 | -1.09 | -0.50 | 219 | 219 | 215 | 745 |
| 1736375340 | 217.1 | -1.9 | -0.87 | 218 | 219 | 215.01 | 1128 |
| 1736288940 | 219 | 0.51 | 0.23 | 220 | 220.5 | 218 | 2980 |
| 1736202360 | 218.4899 | -0.01 | -0.00 | 219.98 | 305 | 217 | 12586 |
| 1735942980 | 218.5 | 0.33 | 0.15 | 218.5 | 218.5 | 216 | 1669 |
| 1735856700 | 218.17 | -0.17 | -0.08 | 218.5 | 219 | 217.79 | 4508 |
| 1735683960 | 218.339 | 0.31 | 0.14 | 217.75 | 219.98 | 215.5 | 2137 |
| 1735597740 | 218.03 | 2.03 | 0.94 | 215 | 218.5 | 213 | 1965 |
| 1735338000 | 216 | 2.12 | 0.99 | 216 | 217 | 214.25 | 185 |
| 1735252020 | 213.8775 | -3.12 | -1.44 | 217 | 217 | 207.51 | 1014 |
| 1735078200 | 217 | 0 | 0.00 | 218 | 218 | 217 | 187 |
| 1734992400 | 217 | 1 | 0.46 | 217.4 | 217.4 | 217 | 24 |
| 1734733200 | 216 | 0.25 | 0.12 | 214 | 216 | 210 | 470 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
