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 | -0.8 | -0.398903016704 | 200.55 | 204 | 197 | 231 | 197.97894189 | CS |
| 4 | 2.75 | 1.39593908629 | 197 | 204 | 190 | 282 | 196.54751958 | CS |
| 12 | 17.75 | 9.75274725275 | 182 | 204 | 182 | 452 | 190.11855122 | CS |
| 26 | 47.75 | 31.4144736842 | 152 | 204 | 142 | 852 | 175.59399483 | CS |
| 52 | 79.75 | 66.4583333333 | 120 | 204 | 118.65 | 1019 | 156.30006276 | CS |
| 156 | 99.4375 | 99.1277258567 | 100.3125 | 204 | 97.01 | 1054 | 125.50692633 | CS |
| 260 | 140.83 | 239.019008826 | 58.92 | 204 | 42 | 1139 | 96.03107211 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029100 | 199.75 | 1.74 | 0.88 | 199.75 | 200.25 | 199.6825 | 106 |
| 1721942400 | 198.01 | 1.01 | 0.51 | 199.5 | 199.75 | 198.01 | 568 |
| 1721856480 | 197 | -2.5 | -1.25 | 199.5 | 199.5 | 197 | 228 |
| 1721770140 | 199.5 | 2.06 | 1.04 | 199.75 | 199.75 | 198.5 | 173 |
| 1721683740 | 197.44 | -2.31 | -1.16 | 201 | 204 | 197.44 | 166 |
| 1721424180 | 199.75 | -0.25 | -0.13 | 200.55 | 200.55 | 199.75 | 18 |
| 1721337960 | 200 | 0.25 | 0.13 | 200 | 200 | 200 | 20 |
| 1721251320 | 199.75 | 2.48 | 1.26 | 198 | 200 | 197.776 | 568 |
| 1721164920 | 197.27 | -2.48 | -1.24 | 199 | 199 | 196 | 232 |
| 1721078940 | 199.75 | 3.15 | 1.60 | 196.51 | 200 | 196 | 1212 |
| 1720819200 | 196.6 | 5.6 | 2.93 | 192.5 | 197 | 192.5 | 652 |
| 1720733280 | 191 | 0 | 0.00 | 191 | 191 | 190.1341 | 619 |
| 1720646880 | 191 | 0 | 0.00 | 191 | 191 | 190 | 57 |
| 1720560540 | 191 | 1 | 0.53 | 190.6 | 191 | 190.6 | 20 |
| 1720473600 | 190 | -0.99 | -0.52 | 191 | 192.49 | 190 | 82 |
| 1720214640 | 190.99 | 0.99 | 0.52 | 190.96 | 191 | 190 | 76 |
| 1720041000 | 190 | -2.5 | -1.30 | 191 | 192 | 190 | 200 |
| 1719955740 | 192.5 | -1.5 | -0.77 | 193.99 | 195 | 190 | 262 |
| 1719868980 | 194 | -1 | -0.51 | 194 | 194.05 | 193.99 | 108 |
| 1719610020 | 195 | -1.96 | -1.00 | 197 | 197 | 194 | 101 |
| 1719523200 | 196.96 | 3.23 | 1.67 | 194 | 196.96 | 194 | 45 |
| 1719437040 | 193.7327 | -0.27 | -0.14 | 194 | 194 | 192.01 | 300 |
| 1719350880 | 194 | -5 | -2.51 | 197.05 | 197.05 | 194 | 11 |
| 1719264540 | 199 | 0.5 | 0.25 | 199 | 199 | 190.2 | 207 |
| 1719005220 | 198.5 | 0.5 | 0.25 | 200 | 200 | 198.5 | 274 |
| 1718918940 | 198 | 0 | 0.00 | 198 | 198 | 198 | 0 |
| 1718746140 | 198 | 8 | 4.21 | 198 | 198 | 198 | 460 |
| 1718659500 | 190 | 0 | 0.00 | 190 | 190 | 190 | 0 |
| 1718400300 | 190 | 5 | 2.70 | 190 | 190 | 190 | 274 |
| 1718313780 | 185 | 0 | 0.00 | 185 | 185 | 185 | 0 |
| 1718227380 | 185 | -5 | -2.63 | 190 | 190 | 185 | 764 |
| 1718141340 | 190 | 7.75 | 4.25 | 190 | 190 | 190 | 487 |
| 1718054880 | 182.25 | -12.75 | -6.54 | 186.01 | 186.01 | 182.25 | 839 |
| 1717795800 | 195 | 0 | 0.00 | 195 | 195 | 195 | 13 |
| 1717709400 | 195 | 0 | 0.00 | 195 | 195 | 195 | 61 |
| 1717622940 | 195 | 0 | 0.00 | 195 | 195 | 195 | 0 |
| 1717536540 | 195 | 0 | 0.00 | 195 | 195 | 195 | 0 |
| 1717450140 | 195 | -1.33 | -0.67 | 195 | 195 | 195 | 571 |
| 1717190940 | 196.325 | 0.31 | 0.16 | 196.325 | 196.325 | 196.325 | 342 |
| 1717104420 | 196.01 | 0 | 0.00 | 196.01 | 196.01 | 196.01 | 0 |
| 1717018020 | 196.01 | 2.51 | 1.30 | 196.01 | 196.01 | 196.01 | 400 |
| 1716931740 | 193.5 | 0 | 0.00 | 193.5 | 193.5 | 193.5 | 0 |
| 1716586140 | 193.5 | 0 | 0.00 | 193.5 | 193.5 | 193.5 | 0 |
| 1716499740 | 193.5 | 3 | 1.57 | 193.01 | 193.5 | 191.01 | 1057 |
| 1716412800 | 190.5 | 4.5 | 2.42 | 190.4 | 190.5 | 190.4 | 310 |
| 1716326580 | 186 | 0 | 0.00 | 186 | 186 | 186 | 0 |
| 1716240180 | 186 | 0 | 0.00 | 186 | 186 | 186 | 265 |
| 1715981340 | 186 | 0 | 0.00 | 186 | 186 | 186 | 135 |
| 1715894940 | 186 | -0.5 | -0.27 | 186 | 186 | 186 | 382 |
| 1715808000 | 186.5 | 1.51 | 0.82 | 186.5 | 186.5 | 186.5 | 181 |
| 1715721600 | 184.99 | 0 | 0.00 | 184.99 | 184.99 | 184.99 | 0 |
| 1715635200 | 184.99 | 0.09 | 0.05 | 184.9 | 185 | 184.9 | 4130 |
| 1715376000 | 184.9 | 0 | 0.00 | 184.9 | 184.9 | 184.9 | 666 |
| 1715289720 | 184.9 | 0.9 | 0.49 | 184.9 | 184.9 | 184.9 | 1317 |
| 1715203200 | 184 | -0.35 | -0.19 | 184.9 | 184.9 | 184 | 902 |
| 1715117340 | 184.35 | 0 | 0.00 | 184.35 | 184.35 | 184.35 | 0 |
| 1715030940 | 184.35 | 0 | 0.00 | 184.35 | 184.35 | 184.35 | 0 |
| 1714771740 | 184.35 | 2.35 | 1.29 | 182 | 184.35 | 182 | 600 |
| 1714685340 | 182 | -2.9 | -1.57 | 182 | 182 | 182 | 155 |
| 1714599000 | 184.9 | 0 | 0.00 | 184.9 | 184.9 | 184.9 | 0 |
| 1714512600 | 184.9 | 0 | 0.00 | 184.9 | 184.9 | 184.9 | 134 |
| 1714425780 | 184.9 | 0 | 0.00 | 184.9 | 184.9 | 184.9 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
