Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Monarch Cement Co. (OP: MCEM )

197.44 -2.31 (-1.16%)

Streaming Delayed Price Updated: 3:41 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 22, 2024	201.00	204.00	197.44	197.44	166	-2.31(-1.16%)
Jul 19, 2024	200.55	200.55	199.75	199.75	100	-0.25(-0.12%)
Jul 18, 2024	200.00	200.00	200.00	200.00	20	+0.25(+0.13%)
Jul 17, 2024	198.00	200.00	197.78	199.75	568	+2.48(+1.26%)
Jul 16, 2024	199.00	199.00	196.00	197.27	232	-2.48(-1.24%)
Jul 15, 2024	196.00	200.00	196.00	199.75	1,212	+3.15(+1.60%)
Jul 12, 2024	192.50	197.00	192.50	196.60	652	+5.60(+2.93%)
Jul 11, 2024	191.00	191.00	190.13	191.00	619	+0.00(+0.00%)
Jul 10, 2024	190.00	191.00	190.00	191.00	57	+0.00(+0.00%)
Jul 09, 2024	190.60	191.00	190.60	191.00	20	+1.00(+0.53%)
Jul 08, 2024	190.99	192.49	190.00	190.00	82	-0.99(-0.52%)
Jul 05, 2024	191.00	191.00	190.00	190.99	100	+0.99(+0.52%)
Jul 03, 2024	191.00	192.00	190.00	190.00	200	-2.50(-1.30%)
Jul 02, 2024	194.00	195.00	190.00	192.50	262	-1.50(-0.77%)
Jul 01, 2024	194.00	194.05	193.99	194.00	108	-1.00(-0.51%)
Jun 28, 2024	197.00	197.00	194.00	195.00	101	-1.96(-1.00%)
Jun 27, 2024	194.00	196.96	194.00	196.96	45	+3.23(+1.67%)
Jun 26, 2024	194.00	194.00	192.01	193.73	300	-0.27(-0.14%)
Jun 25, 2024	197.05	197.05	194.00	194.00	11	-5.00(-2.51%)
Jun 24, 2024	199.00	199.00	190.20	199.00	207	+0.50(+0.25%)
Jun 21, 2024	200.00	200.00	198.50	198.50	274	+0.50(+0.25%)
Jun 18, 2024				198.00	301	+8.00(+4.21%)
Jun 14, 2024				190.00	301	+5.00(+2.70%)
Jun 12, 2024				185.00	122	-5.00(-2.63%)
Jun 11, 2024	190.00	190.00	190.00	190.00	487	+7.75(+4.25%)
Jun 10, 2024	186.01	186.01	182.25	182.25	839	-12.75(-6.54%)
Jun 03, 2024				195.00	13	-1.32(-0.67%)
May 31, 2024	196.32	196.32	196.32	196.32	342	+0.31(+0.16%)
May 29, 2024				196.01	202	+2.51(+1.30%)
May 23, 2024				193.50	315	+3.00(+1.57%)
May 22, 2024	190.40	190.50	190.40	190.50	310	+4.50(+2.42%)
May 20, 2024				186.00	17	+0.00(+0.00%)
May 17, 2024	186.00	186.00	186.00	186.00	135	+0.00(+0.00%)
May 16, 2024	186.00	186.00	186.00	186.00	382	-0.50(-0.27%)
May 15, 2024	186.50	186.50	186.50	186.50	181	+1.51(+0.82%)
May 13, 2024				184.99	164	+0.09(+0.05%)
May 10, 2024	184.90	184.90	184.90	184.90	666	+0.00(+0.00%)
May 09, 2024	184.90	184.90	184.90	184.90	1,317	+0.90(+0.49%)
May 08, 2024	184.90	184.90	184.00	184.00	902	-0.35(-0.19%)
May 03, 2024				184.35	85	+2.35(+1.29%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Monarch Cement Co. (OP: MCEM )

Historical Prices