The Monarch Cement Company ( MCEM) - Price History
Monthly price history for MCEM (The Monarch Cement Company)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $288.97 | $288.97 |
| May 2026 | $296 | $296 |
| April 2026 | $250 | $250 |
| March 2026 | $255 | $255 |
| February 2026 | $261.94 | $261.94 |
| January 2026 | $238.18 | $239 |
| December 2025 | $234.19 | $235 |
| November 2025 | $214.95 | $220 |
| October 2025 | $211.05 | $216 |
| September 2025 | $228.47 | $233.83 |
| August 2025 | $226.71 | $232.03 |
| July 2025 | $233.70 | $240 |
| June 2025 | $232.72 | $239 |
| May 2025 | $232.91 | $239.20 |
| April 2025 | $233.68 | $242.95 |
| March 2025 | $211.61 | $220 |
| February 2025 | $224.09 | $232.98 |
| January 2025 | $218.46 | $227.88 |
| December 2024 | $209.32 | $218.34 |
| November 2024 | $207.08 | $218.50 |
| October 2024 | $183.52 | $193.65 |
| September 2024 | $180.07 | $190 |
| August 2024 | $172.36 | $181.87 |
| July 2024 | $184.19 | $195.15 |
| June 2024 | $184.05 | $195 |
| May 2024 | $185.30 | $196.32 |
| April 2024 | $173.80 | $184.90 |
| March 2024 | $171.17 | $182.10 |
| February 2024 | $163.56 | $174 |
| January 2024 | $142.25 | $152 |
| December 2023 | $145.06 | $155 |
| November 2023 | $147.20 | $158 |
| October 2023 | $125.77 | $135 |
| September 2023 | $144.40 | $155 |
| August 2023 | $133.22 | $143 |
| July 2023 | $108.44 | $120 |
| June 2023 | $106.64 | $118 |
| May 2023 | $103.02 | $114 |
| April 2023 | $103.30 | $115 |
| March 2023 | $98.81 | $110 |
| February 2023 | $97.91 | $109 |
| January 2023 | $96.03 | $107.50 |
| December 2022 | $96.48 | $108 |
| November 2022 | $90.58 | $102 |
| October 2022 | $89.91 | $101.25 |
| September 2022 | $92.80 | $104.50 |
| August 2022 | $94.13 | $106 |
| July 2022 | $90.60 | $105 |
| June 2022 | $88.01 | $102 |
| May 2022 | $94.05 | $109 |
| April 2022 | $97.85 | $114 |
| March 2022 | $113.30 | $132 |
| February 2022 | $96.13 | $112 |
| January 2022 | $89.26 | $104.50 |
| December 2021 | $89.68 | $105 |
| November 2021 | $96.88 | $114 |
| October 2021 | $96.88 | $114 |
| September 2021 | $90.93 | $107 |
| August 2021 | $95.18 | $112 |
| July 2021 | $83.81 | $102.22 |
| June 2021 | $91.83 | $112 |
| May 2021 | $88.34 | $107.75 |
| April 2021 | $86.44 | $106 |
| March 2021 | $85.63 | $105 |
| February 2021 | $69.31 | $84.99 |
| January 2021 | $63.20 | $78 |
| December 2020 | $56.23 | $69.40 |
| November 2020 | $55.50 | $68.50 |
| October 2020 | $44.98 | $56 |
| September 2020 | $45.71 | $56.90 |
| August 2020 | $45.81 | $57.03 |
| July 2020 | $44.60 | $56 |
| June 2020 | $43 | $54 |
| May 2020 | $38.23 | $48 |
| April 2020 | $38.22 | $48.50 |
| March 2020 | $38.62 | $49 |
| February 2020 | $45.32 | $57.50 |
| January 2020 | $46.90 | $60.01 |
| December 2019 | $47.20 | $60.40 |
| November 2019 | $46.58 | $60.05 |
| October 2019 | $45.96 | $59.25 |
| September 2019 | $47.70 | $61.50 |
| August 2019 | $46.96 | $61 |
| July 2019 | $43.90 | $57.02 |
| June 2019 | $47.06 | $61.12 |
| May 2019 | $48.89 | $63.50 |
| April 2019 | $49.11 | $64.24 |
| March 2019 | $48.25 | $63.11 |
| February 2019 | $48.16 | $63 |
| January 2019 | $48.61 | $64 |
| December 2018 | $50.13 | $66 |
| November 2018 | $49.67 | $65.80 |
| October 2018 | $51.25 | $67.89 |
| September 2018 | $55.48 | $73.50 |
| August 2018 | $55.48 | $73.50 |
| July 2018 | $52.56 | $70 |
| June 2018 | $56.23 | $74.89 |
| May 2018 | $55.44 | $74 |
| April 2018 | $53.64 | $72 |
| March 2018 | $56.06 | $75.25 |
| February 2018 | $58.11 | $78 |
| January 2018 | $51.88 | $69.99 |
| December 2017 | $52.63 | $71 |
| November 2017 | $52.18 | $70.75 |
| October 2017 | $48.98 | $66.40 |
| September 2017 | $47.94 | $65 |
| August 2017 | $36.33 | $49.25 |
| July 2017 | $35.48 | $48.45 |
| June 2017 | $36.61 | $50 |
| May 2017 | $36.98 | $50.50 |
| April 2017 | $35.62 | $49 |
| March 2017 | $34.90 | $48 |
| February 2017 | $33.62 | $46.24 |
| January 2017 | $33.88 | $46.90 |
| December 2016 | $33.95 | $47 |
| November 2016 | $34.43 | $47.99 |
| October 2016 | $27.62 | $38.50 |
| September 2016 | $27.62 | $38.50 |
| August 2016 | $26.01 | $36.25 |
| July 2016 | $27.04 | $38 |
| June 2016 | $25.95 | $36.47 |
| May 2016 | $26.50 | $37.25 |
| April 2016 | $23.26 | $33 |
| March 2016 | $22.56 | $32 |
| February 2016 | $20.37 | $28.90 |
| January 2016 | $20.91 | $29.91 |
| December 2015 | $21.11 | $30.20 |
| November 2015 | $20.83 | $30.05 |
| October 2015 | $21.66 | $31.25 |
| September 2015 | $20.79 | $30 |
| August 2015 | $21.48 | $30.99 |
| July 2015 | $23.37 | $34 |
| June 2015 | $22.34 | $32.50 |
| May 2015 | $20.63 | $30.01 |
| April 2015 | $21.18 | $31.05 |
| March 2015 | $19.37 | $28.40 |
| February 2015 | $20.65 | $30.28 |
| January 2015 | $20.43 | $30.19 |
| December 2014 | $18.27 | $27 |
| November 2014 | $0.03 | $29.29 |
| October 2014 | $0.03 | $28.95 |
| September 2014 | $0.03 | $29.10 |
| August 2014 | $0.03 | $29 |
| July 2014 | $0.03 | $26.41 |
| June 2014 | $0.03 | $26.20 |
| May 2014 | $0.03 | $25.80 |
| April 2014 | $0.03 | $26 |
| March 2014 | $0.03 | $25.40 |
| February 2014 | $0.03 | $25.50 |
| January 2014 | $0.03 | $25 |
| December 2013 | $0.03 | $24.35 |
| November 2013 | $0.03 | $24.10 |
| October 2013 | $0.03 | $25.05 |
| September 2013 | $0.03 | $25.02 |
| August 2013 | $0.03 | $26.75 |
| July 2013 | $0.03 | $24.32 |
| June 2013 | $0.03 | $25.24 |
| May 2013 | $0.03 | $25.17 |
| April 2013 | $0.02 | $21.80 |
| March 2013 | $0.02 | $21.75 |
| February 2013 | $0.02 | $20.10 |
| January 2013 | $0.02 | $21 |
| December 2012 | $0.02 | $20.20 |
| November 2012 | $0.03 | $23 |
| October 2012 | $0.03 | $23 |
| September 2012 | $0.03 | $23 |
| August 2012 | $0.02 | $22.52 |
| July 2012 | $0.03 | $23.99 |
| June 2012 | $0.02 | $22 |
| May 2012 | $0.02 | $21.60 |
| April 2012 | $0.03 | $25.39 |
| March 2012 | $0.03 | $26.05 |
| February 2012 | $0.03 | $27 |
| January 2012 | $0.03 | $28 |
| December 2011 | $0.03 | $23.75 |
| November 2011 | $0.03 | $24 |
| October 2011 | $0.03 | $26 |
| September 2011 | $0.03 | $25 |
| August 2011 | $0.03 | $24 |
| July 2011 | $0.03 | $25.95 |
| June 2011 | $0.03 | $26 |
| May 2011 | $0.03 | $25 |
| April 2011 | $0.03 | $27.75 |
| March 2011 | $0.03 | $25.25 |
| February 2011 | $0.03 | $28.10 |
| January 2011 | $0.03 | $27.10 |
| December 2010 | $0.03 | $27 |
| November 2010 | $0.03 | $28 |
| October 2010 | $0.03 | $28 |
| September 2010 | $0.03 | $24.55 |
| August 2010 | $0.03 | $23.76 |
| July 2010 | $0.03 | $26.25 |
| June 2010 | $0.03 | $26.15 |
| May 2010 | $0.03 | $30 |
| April 2010 | $0.03 | $29.50 |
| March 2010 | $0.03 | $29.50 |
| February 2010 | $0.03 | $30 |
| January 2010 | $0.04 | $30.56 |
| December 2009 | $0.04 | $30.54 |
| November 2009 | $0.03 | $30.50 |
| October 2009 | $0.04 | $34 |
| September 2009 | $0.04 | $31.40 |
| August 2009 | $0.04 | $31.15 |
| July 2009 | $0.04 | $31.25 |
| June 2009 | $0.04 | $30.75 |
| May 2009 | $0.03 | $29.50 |
| April 2009 | $0.03 | $26 |
| March 2009 | $0.02 | $22.50 |
| February 2009 | $0.02 | $22.05 |
| January 2009 | $0.03 | $27.50 |
| December 2008 | $0.03 | $28.05 |
| November 2008 | $0.03 | $24.05 |
| October 2008 | $0.02 | $22 |
| September 2008 | $0.03 | $27 |
| August 2008 | $0.03 | $29.90 |
| July 2008 | $0.03 | $27.30 |
| June 2008 | $0.03 | $29.85 |
| May 2008 | $0.03 | $28.15 |
| April 2008 | $0.03 | $28 |
| March 2008 | $0.03 | $30 |
| February 2008 | $0.03 | $29.50 |
| January 2008 | $0.03 | $29.35 |
| December 2007 | $0.03 | $30.25 |
| November 2007 | $0.03 | $29.20 |
| October 2007 | $0.03 | $28.75 |
| September 2007 | $0.03 | $28.60 |
| August 2007 | $0.03 | $28.78 |
| July 2007 | $0.04 | $30.99 |
| June 2007 | $0.04 | $31.06 |
| May 2007 | $0.04 | $31.95 |
| April 2007 | $0.04 | $32 |
| March 2007 | $0.04 | $31.30 |
| February 2007 | $0.04 | $33.75 |
| January 2007 | $0.04 | $33.70 |
| December 2006 | $0.04 | $33 |
| November 2006 | $0.03 | $29 |
| October 2006 | $0.03 | $30.50 |
| September 2006 | $0.03 | $29.30 |
| August 2006 | $0.03 | $28 |
| July 2006 | $0.03 | $26.25 |
| June 2006 | $0.03 | $27.38 |
| May 2006 | $0.03 | $29 |
| April 2006 | $0.03 | $28.50 |
| March 2006 | $0.03 | $26 |
| February 2006 | $0.03 | $28 |
| January 2006 | $0.03 | $28 |
| December 2005 | $0.03 | $23.30 |
| November 2005 | $0.03 | $23.25 |
| October 2005 | $0.03 | $23 |
| September 2005 | $0.03 | $25 |
| August 2005 | $0.03 | $24.90 |
| July 2005 | $0.02 | $22.25 |
| June 2005 | $0.02 | $22.50 |
| May 2005 | $0.02 | $22.50 |
| April 2005 | $0.03 | $23.40 |
| March 2005 | $0.02 | $22.50 |
| February 2005 | $0.02 | $22.35 |
| January 2005 | $0.02 | $22.25 |
| December 2004 | $0.02 | $22.45 |
| November 2004 | $0.02 | $22.09 |
| October 2004 | $0.02 | $21.20 |
| September 2004 | $0.02 | $22 |
| August 2004 | $0.02 | $21.75 |
| July 2004 | $0.02 | $22.50 |
| June 2004 | $0.03 | $22.75 |
| May 2004 | $0.02 | $21.50 |
| April 2004 | $0.02 | $20 |
| March 2004 | $0.02 | $20.85 |
| February 2004 | $0.02 | $20.50 |
| January 2004 | $0.02 | $20 |
| December 2003 | $0.02 | $19 |
| November 2003 | $0.02 | $19 |
| October 2003 | $0.02 | $17.90 |
| September 2003 | $0.02 | $17.90 |
| August 2003 | $0.02 | $18 |
| July 2003 | $0.02 | $18.75 |
| June 2003 | $0.02 | $18.25 |
| May 2003 | $0.02 | $18.20 |
| April 2003 | $0.02 | $17.95 |
| March 2003 | $0.02 | $17.50 |
| February 2003 | $0.02 | $18 |
| January 2003 | $0.02 | $19.01 |
| December 2002 | $0.02 | $17.50 |
| November 2002 | $0.02 | $17.51 |
| October 2002 | $0.02 | $17.75 |
| September 2002 | $0.02 | $19 |
| August 2002 | $0.02 | $19.50 |
| July 2002 | $0.02 | $19.70 |
| June 2002 | $0.02 | $21.50 |
| May 2002 | $0.02 | $21.25 |
| April 2002 | $0.02 | $21.25 |
| March 2002 | $0.03 | $22.75 |
| February 2002 | $0.02 | $19.25 |
| January 2002 | $0.02 | $19.50 |
| December 2001 | $0.02 | $18.60 |
| November 2001 | $0.02 | $18.75 |
| October 2001 | $0.02 | $19 |
| September 2001 | $0.02 | $18.50 |
| August 2001 | $0.02 | $19.50 |
| July 2001 | $8.66 | $19.25 |
| June 2001 | $0.02 | $19.25 |
| May 2001 | $0.02 | $18.80 |
| April 2001 | $0.02 | $18.25 |
| March 2001 | $0.02 | $18.75 |
| February 2001 | $0.02 | $18.25 |
| January 2001 | $0.02 | $18 |
| December 2000 | $0.02 | $17.50 |
| November 2000 | $0.02 | $17.62 |
| October 2000 | $0.02 | $18.25 |
| September 2000 | $0.02 | $18.50 |
| August 2000 | $0.02 | $17.62 |
| July 2000 | $0.02 | $18.50 |
| June 2000 | $0.02 | $17.50 |
| May 2000 | $0.02 | $17.19 |
| April 2000 | $0.02 | $17 |
| March 2000 | $0.02 | $18.50 |
| February 2000 | $0.02 | $19 |
| January 2000 | $0.02 | $19.50 |
| December 1999 | $0.02 | $20.12 |
| November 1999 | $0.02 | $20.25 |
| October 1999 | $0.02 | $20 |
| September 1999 | $0.02 | $20 |
| August 1999 | $0.02 | $20 |
| July 1999 | $0.02 | $20 |
| June 1999 | $0.02 | $19.25 |
| May 1999 | $0.02 | $19.25 |
| April 1999 | $0.02 | $21 |
| March 1999 | $0.02 | $19.25 |
| February 1999 | $0.02 | $19.50 |
| January 1999 | $0.02 | $22 |
| December 1998 | $0.02 | $22.25 |
| November 1998 | $0.02 | $22.50 |
| October 1998 | $0.02 | $22.12 |
| September 1998 | $0.03 | $23.12 |
| August 1998 | $0.03 | $25.25 |
| July 1998 | $0.03 | $25.25 |
| June 1998 | $0.03 | $26 |
| May 1998 | $0.03 | $28 |
| April 1998 | $0.03 | $27 |
| March 1998 | $0.03 | $26 |
| February 1998 | $0.02 | $21.62 |
| January 1998 | $0.02 | $21.45 |
| December 1997 | $0.02 | $22 |
| November 1997 | $0.02 | $20.88 |
| October 1997 | $0.02 | $22.12 |
| September 1997 | $0.02 | $21.50 |
| August 1997 | $0.02 | $20.38 |
| July 1997 | $0.02 | $20 |
| June 1997 | $0.02 | $20 |
| May 1997 | $0.02 | $19 |
| April 1997 | $0.02 | $18 |
| March 1997 | $0.02 | $18 |
| February 1997 | $0.02 | $15.38 |
| January 1997 | $0.02 | $15.38 |
| December 1996 | $0.02 | $15.25 |
| November 1996 | $0.02 | $16 |
| October 1996 | $0.02 | $15.12 |
| September 1996 | $0.02 | $15.25 |
| August 1996 | $0.02 | $14.75 |
| July 1996 | $0.02 | $14.62 |
| June 1996 | $0.02 | $14.62 |
| May 1996 | $0.02 | $15 |
| April 1996 | $0.02 | $14.50 |
| March 1996 | $0.02 | $14.25 |
| February 1996 | $0.01 | $12 |
| January 1996 | $0.01 | $11.25 |
| December 1995 | $0.01 | $12 |
| November 1995 | $0.02 | $13 |
| October 1995 | $0.02 | $13.38 |
| September 1995 | $0.02 | $13 |
| August 1995 | $0.01 | $12.75 |
| July 1995 | $0.02 | $13.50 |
| June 1995 | $0.02 | $13 |
| May 1995 | $0.02 | $13.75 |
| April 1995 | $0.02 | $13.50 |
| March 1995 | $0.02 | $13.50 |
| February 1995 | $0.01 | $12.25 |
| January 1995 | $0.01 | $11.50 |
| December 1994 | $0.01 | $12.12 |
| November 1994 | $0.01 | $12.75 |
| October 1994 | $0.01 | $14.75 |
| September 1994 | $0.01 | $15 |
| August 1994 | $0.01 | $12 |
| July 1994 | $0.01 | $10.50 |
| June 1994 | $0.01 | $10.88 |
| May 1994 | $0.01 | $11 |
| April 1994 | $0.02 | $22.05 |
MCEM
Price: $288.97
52 week price:
Dividend Yield: 2.46%
5-year range yield:
Forward Dividend Yield: 1.27%
Payout Ratio: 19.33%
Dividend Per Share: 3.68 USD
Earnings Per Share: 21.60 USD
P/E Ratio: 12.22
Exchange: PNK
Sector: Basic Materials
Industry: Building Materials
Country: United States
Volume: 104
Market Capitalization: 744.6 million
Average Dividend Frequency: 4
Years Paying Dividends: 27
DGR3: 30.00%
DGR5: 30.00%
DGR10: 18.19%
DGR20: 7.31%