MONARCH CEMENT COMPANY - Price History
Monthly price history for MCEM (MONARCH CEMENT COMPANY)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $184.50 | $184.50 |
| March 2024 | $182.10 | $182.10 |
| February 2024 | $174 | $174 |
| January 2024 | $151.33 | $152 |
| December 2023 | $154.32 | $155 |
| November 2023 | $156.60 | $158 |
| October 2023 | $133.80 | $135 |
| September 2023 | $153.62 | $155 |
| August 2023 | $141.73 | $143 |
| July 2023 | $115.36 | $120 |
| June 2023 | $113.44 | $118 |
| May 2023 | $109.60 | $114 |
| April 2023 | $109.90 | $115 |
| March 2023 | $105.12 | $110 |
| February 2023 | $104.16 | $109 |
| January 2023 | $102.16 | $107.50 |
| December 2022 | $102.64 | $108 |
| November 2022 | $96.36 | $102 |
| October 2022 | $95.65 | $101.25 |
| September 2022 | $98.72 | $104.50 |
| August 2022 | $100.14 | $106 |
| July 2022 | $96.41 | $105 |
| June 2022 | $93.66 | $102 |
| May 2022 | $100.08 | $109 |
| April 2022 | $104.13 | $114 |
| March 2022 | $120.57 | $132 |
| February 2022 | $102.30 | $112 |
| January 2022 | $94.95 | $104.50 |
| December 2021 | $95.40 | $105 |
| November 2021 | $103.06 | $114 |
| October 2021 | $103.06 | $114 |
| September 2021 | $96.73 | $107 |
| August 2021 | $101.26 | $112 |
| July 2021 | $89.15 | $102.22 |
| June 2021 | $97.68 | $112 |
| May 2021 | $93.98 | $107.75 |
| April 2021 | $91.96 | $106 |
| March 2021 | $91.09 | $105 |
| February 2021 | $73.73 | $84.99 |
| January 2021 | $67.23 | $78 |
| December 2020 | $59.82 | $69.40 |
| November 2020 | $59.04 | $68.50 |
| October 2020 | $47.86 | $56 |
| September 2020 | $48.63 | $56.90 |
| August 2020 | $48.74 | $57.03 |
| July 2020 | $47.45 | $56 |
| June 2020 | $45.75 | $54 |
| May 2020 | $40.67 | $48 |
| April 2020 | $40.67 | $48.50 |
| March 2020 | $41.08 | $49 |
| February 2020 | $48.21 | $57.50 |
| January 2020 | $49.90 | $60.01 |
| December 2019 | $50.22 | $60.40 |
| November 2019 | $49.56 | $60.05 |
| October 2019 | $48.90 | $59.25 |
| September 2019 | $50.75 | $61.50 |
| August 2019 | $49.97 | $61 |
| July 2019 | $46.71 | $57.02 |
| June 2019 | $50.07 | $61.12 |
| May 2019 | $52.02 | $63.50 |
| April 2019 | $52.25 | $64.24 |
| March 2019 | $51.33 | $63.11 |
| February 2019 | $51.24 | $63 |
| January 2019 | $51.72 | $64 |
| December 2018 | $53.34 | $66 |
| November 2018 | $52.85 | $65.80 |
| October 2018 | $54.53 | $67.89 |
| September 2018 | $59.03 | $73.50 |
| August 2018 | $59.03 | $73.50 |
| July 2018 | $55.92 | $70 |
| June 2018 | $59.82 | $74.89 |
| May 2018 | $58.98 | $74 |
| April 2018 | $57.07 | $72 |
| March 2018 | $59.64 | $75.25 |
| February 2018 | $61.82 | $78 |
| January 2018 | $55.20 | $69.99 |
| December 2017 | $56 | $71 |
| November 2017 | $55.52 | $70.75 |
| October 2017 | $52.11 | $66.40 |
| September 2017 | $51.01 | $65 |
| August 2017 | $38.65 | $49.25 |
| July 2017 | $37.74 | $48.45 |
| June 2017 | $38.95 | $50 |
| May 2017 | $39.34 | $50.50 |
| April 2017 | $37.90 | $49 |
| March 2017 | $37.13 | $48 |
| February 2017 | $35.77 | $46.24 |
| January 2017 | $36.04 | $46.90 |
| December 2016 | $36.12 | $47 |
| November 2016 | $36.63 | $47.99 |
| October 2016 | $29.39 | $38.50 |
| September 2016 | $29.39 | $38.50 |
| August 2016 | $27.67 | $36.25 |
| July 2016 | $28.77 | $38 |
| June 2016 | $27.61 | $36.47 |
| May 2016 | $28.20 | $37.25 |
| April 2016 | $24.75 | $33 |
| March 2016 | $24 | $32 |
| February 2016 | $21.68 | $28.90 |
| January 2016 | $22.24 | $29.91 |
| December 2015 | $22.46 | $30.20 |
| November 2015 | $22.16 | $30.05 |
| October 2015 | $23.04 | $31.25 |
| September 2015 | $22.12 | $30 |
| August 2015 | $22.85 | $30.99 |
| July 2015 | $24.87 | $34 |
| June 2015 | $23.77 | $32.50 |
| May 2015 | $21.95 | $30.01 |
| April 2015 | $22.53 | $31.05 |
| March 2015 | $20.61 | $28.40 |
| February 2015 | $21.97 | $30.28 |
| January 2015 | $21.74 | $30.19 |
| December 2014 | $19.44 | $27 |
| November 2014 | $20.93 | $17,574 |
| October 2014 | $20.69 | $17,370 |
| September 2014 | $20.79 | $17,460 |
| August 2014 | $20.72 | $17,400 |
| July 2014 | $18.72 | $15,846 |
| June 2014 | $18.57 | $15,720 |
| May 2014 | $18.29 | $15,480 |
| April 2014 | $18.26 | $15,600 |
| March 2014 | $17.84 | $15,240 |
| February 2014 | $17.91 | $15,300 |
| January 2014 | $17.40 | $15,000 |
| December 2013 | $16.95 | $14,610 |
| November 2013 | $16.62 | $14,460 |
| October 2013 | $17.27 | $15,030 |
| September 2013 | $17.25 | $15,012 |
| August 2013 | $18.44 | $16,050 |
| July 2013 | $16.62 | $14,592 |
| June 2013 | $17.24 | $15,144 |
| May 2013 | $17.20 | $15,102 |
| April 2013 | $14.74 | $13,080 |
| March 2013 | $14.70 | $13,050 |
| February 2013 | $13.59 | $12,060 |
| January 2013 | $14.03 | $12,600 |
| December 2012 | $13.50 | $12,120 |
| November 2012 | $15.21 | $13,800 |
| October 2012 | $15.21 | $13,800 |
| September 2012 | $15.21 | $13,800 |
| August 2012 | $14.74 | $13,512 |
| July 2012 | $15.70 | $14,394 |
| June 2012 | $14.40 | $13,200 |
| May 2012 | $14.14 | $12,960 |
| April 2012 | $16.46 | $15,234 |
| March 2012 | $16.89 | $15,630 |
| February 2012 | $17.51 | $16,200 |
| January 2012 | $18.01 | $16,800 |
| December 2011 | $15.28 | $14,250 |
| November 2011 | $15.29 | $14,400 |
| October 2011 | $16.56 | $15,600 |
| September 2011 | $15.93 | $15,000 |
| August 2011 | $15.29 | $14,400 |
| July 2011 | $16.37 | $15,570 |
| June 2011 | $16.40 | $15,600 |
| May 2011 | $15.77 | $15,000 |
| April 2011 | $17.35 | $16,650 |
| March 2011 | $15.79 | $15,150 |
| February 2011 | $17.57 | $16,860 |
| January 2011 | $16.80 | $16,260 |
| December 2010 | $16.60 | $16,200 |
| November 2010 | $17.21 | $16,800 |
| October 2010 | $17.21 | $16,800 |
| September 2010 | $15.09 | $14,730 |
| August 2010 | $14.61 | $14,256 |
| July 2010 | $15.99 | $15,750 |
| June 2010 | $15.93 | $15,690 |
| May 2010 | $18.28 | $18,000 |
| April 2010 | $17.83 | $17,700 |
| March 2010 | $17.83 | $17,700 |
| February 2010 | $18.13 | $18,000 |
| January 2010 | $18.33 | $18,336 |
| December 2009 | $18.18 | $18,324 |
| November 2009 | $18.15 | $18,300 |
| October 2009 | $20.24 | $20,400 |
| September 2009 | $18.69 | $18,840 |
| August 2009 | $18.54 | $18,690 |
| July 2009 | $18.46 | $18,750 |
| June 2009 | $18.17 | $18,450 |
| May 2009 | $17.43 | $17,700 |
| April 2009 | $15.24 | $15,600 |
| March 2009 | $13.19 | $13,500 |
| February 2009 | $12.93 | $13,230 |
| January 2009 | $15.97 | $16,500 |
| December 2008 | $16.29 | $16,830 |
| November 2008 | $13.86 | $14,430 |
| October 2008 | $12.68 | $13,200 |
| September 2008 | $15.56 | $16,200 |
| August 2008 | $17.23 | $17,940 |
| July 2008 | $15.61 | $16,380 |
| June 2008 | $17.07 | $17,910 |
| May 2008 | $16.10 | $16,890 |
| April 2008 | $15.88 | $16,800 |
| March 2008 | $17.01 | $18,000 |
| February 2008 | $16.73 | $17,700 |
| January 2008 | $16.52 | $17,610 |
| December 2007 | $17.03 | $18,150 |
| November 2007 | $16.31 | $17,520 |
| October 2007 | $16.06 | $17,250 |
| September 2007 | $15.98 | $17,160 |
| August 2007 | $16.08 | $17,268 |
| July 2007 | $17.19 | $18,594 |
| June 2007 | $17.23 | $18,636 |
| May 2007 | $17.72 | $19,170 |
| April 2007 | $17.63 | $19,200 |
| March 2007 | $17.24 | $18,780 |
| February 2007 | $18.59 | $20,250 |
| January 2007 | $18.45 | $20,220 |
| December 2006 | $18.07 | $19,800 |
| November 2006 | $15.78 | $17,400 |
| October 2006 | $16.59 | $18,300 |
| September 2006 | $15.94 | $17,580 |
| August 2006 | $15.23 | $16,800 |
| July 2006 | $14.17 | $15,750 |
| June 2006 | $14.78 | $16,428 |
| May 2006 | $15.66 | $17,400 |
| April 2006 | $15.28 | $17,100 |
| March 2006 | $13.94 | $15,600 |
| February 2006 | $15.01 | $16,800 |
| January 2006 | $14.90 | $16,800 |
| December 2005 | $12.40 | $13,980 |
| November 2005 | $12.27 | $13,950 |
| October 2005 | $12.14 | $13,800 |
| September 2005 | $13.19 | $15,000 |
| August 2005 | $13.14 | $14,940 |
| July 2005 | $11.64 | $13,350 |
| June 2005 | $11.77 | $13,500 |
| May 2005 | $11.77 | $13,500 |
| April 2005 | $12.14 | $14,040 |
| March 2005 | $11.67 | $13,500 |
| February 2005 | $11.59 | $13,410 |
| January 2005 | $11.44 | $13,350 |
| December 2004 | $11.43 | $13,470 |
| November 2004 | $11.25 | $13,254 |
| October 2004 | $10.80 | $12,720 |
| September 2004 | $11.20 | $13,200 |
| August 2004 | $11.08 | $13,050 |
| July 2004 | $11.35 | $13,500 |
| June 2004 | $11.48 | $13,650 |
| May 2004 | $10.85 | $12,900 |
| April 2004 | $9.99 | $12,000 |
| March 2004 | $10.42 | $12,510 |
| February 2004 | $10.24 | $12,300 |
| January 2004 | $9.89 | $12,000 |
| December 2003 | $9.30 | $11,400 |
| November 2003 | $9.30 | $11,400 |
| October 2003 | $8.76 | $10,740 |
| September 2003 | $8.76 | $10,740 |
| August 2003 | $8.81 | $10,800 |
| July 2003 | $9.08 | $11,250 |
| June 2003 | $8.83 | $10,950 |
| May 2003 | $8.81 | $10,920 |
| April 2003 | $8.59 | $10,770 |
| March 2003 | $8.38 | $10,500 |
| February 2003 | $8.62 | $10,800 |
| January 2003 | $9.01 | $11,406 |
| December 2002 | $8.29 | $10,500 |
| November 2002 | $8.20 | $10,506 |
| October 2002 | $8.31 | $10,650 |
| September 2002 | $8.90 | $11,400 |
| August 2002 | $9.13 | $11,700 |
| July 2002 | $9.14 | $11,820 |
| June 2002 | $9.97 | $12,900 |
| May 2002 | $9.86 | $12,750 |
| April 2002 | $9.76 | $12,750 |
| March 2002 | $10.45 | $13,650 |
| February 2002 | $8.84 | $11,550 |
| January 2002 | $8.87 | $11,700 |
| December 2001 | $8.46 | $11,160 |
| November 2001 | $8.44 | $11,250 |
| October 2001 | $8.55 | $11,400 |
| September 2001 | $8.32 | $11,100 |
| August 2001 | $8.77 | $11,700 |
| July 2001 | $8.66 | $19.25 |
| June 2001 | $8.57 | $11,550 |
| May 2001 | $8.37 | $11,280 |
| April 2001 | $8.04 | $10,950 |
| March 2001 | $8.26 | $11,250 |
| February 2001 | $8.04 | $10,950 |
| January 2001 | $7.84 | $10,800 |
| December 2000 | $7.62 | $10,500 |
| November 2000 | $7.59 | $10,575 |
| October 2000 | $7.86 | $10,950 |
| September 2000 | $7.97 | $11,100 |
| August 2000 | $7.59 | $10,573.80 |
| July 2000 | $7.88 | $11,100 |
| June 2000 | $7.45 | $10,500 |
| May 2000 | $7.32 | $10,312.50 |
| April 2000 | $7.16 | $10,200 |
| March 2000 | $7.79 | $11,100 |
| February 2000 | $8 | $11,400 |
| January 2000 | $8.13 | $11,700 |
| December 1999 | $8.39 | $12,075 |
| November 1999 | $8.36 | $12,150 |
| October 1999 | $8.26 | $12,000 |
| September 1999 | $8.26 | $12,000 |
| August 1999 | $8.26 | $12,000 |
| July 1999 | $8.19 | $12,000 |
| June 1999 | $7.88 | $11,550 |
| May 1999 | $7.88 | $11,550 |
| April 1999 | $8.31 | $12,300 |
| March 1999 | $7.81 | $11,550 |
| February 1999 | $7.91 | $11,700 |
| January 1999 | $8.84 | $13,200 |
| December 1998 | $8.94 | $13,350 |
| November 1998 | $8.97 | $13,500 |
| October 1998 | $8.82 | $13,275 |
| September 1998 | $9.22 | $13,875 |
| August 1998 | $10 | $15,150 |
| July 1998 | $10 | $15,150 |
| June 1998 | $10.30 | $15,600 |
| May 1998 | $11.02 | $16,800 |
| April 1998 | $10.63 | $16,200 |
| March 1998 | $10.24 | $15,600 |
| February 1998 | $8.51 | $12,975 |
| January 1998 | $8.38 | $12,870 |
| December 1997 | $8.60 | $13,200 |
| November 1997 | $8.10 | $12,525 |
| October 1997 | $8.58 | $13,275 |
| September 1997 | $8.34 | $12,900 |
| August 1997 | $7.85 | $12,225 |
| July 1997 | $7.70 | $12,000 |
| June 1997 | $7.70 | $12,000 |
| May 1997 | $7.32 | $11,400 |
| April 1997 | $6.88 | $10,800 |
| March 1997 | $6.88 | $10,800 |
| February 1997 | $5.88 | $9,225 |
| January 1997 | $5.82 | $9,225 |
| December 1996 | $5.72 | $9,150 |
| November 1996 | $6 | $9,600 |
| October 1996 | $5.68 | $9,075 |
| September 1996 | $5.72 | $9,150 |
| August 1996 | $5.53 | $8,850 |
| July 1996 | $5.44 | $8,775 |
| June 1996 | $5.44 | $8,775 |
| May 1996 | $5.58 | $9,000 |
| April 1996 | $5.35 | $8,700 |
| March 1996 | $5.26 | $8,550 |
| February 1996 | $4.43 | $7,200 |
| January 1996 | $4.11 | $6,750 |
| December 1995 | $4.38 | $7,200 |
| November 1995 | $4.70 | $7,800 |
| October 1995 | $4.83 | $8,025 |
| September 1995 | $4.70 | $7,800 |
| August 1995 | $4.60 | $7,650 |
| July 1995 | $4.83 | $8,100 |
| June 1995 | $5.36 | $13 |
| May 1995 | $5.67 | $13.75 |
| April 1995 | $5.52 | $13.50 |
| March 1995 | $5.52 | $13.50 |
| February 1995 | $5.01 | $12.25 |
| January 1995 | $4.66 | $11.50 |
| December 1994 | $4.91 | $12.12 |
| November 1994 | $5.16 | $12.75 |
| October 1994 | $5.98 | $14.75 |
| September 1994 | $6.08 | $15 |
| August 1994 | $4.86 | $12 |
| July 1994 | $4.21 | $10.50 |
| June 1994 | $4.36 | $10.88 |
| May 1994 | $4.41 | $11 |
| April 1994 | $8.82 | $22.03 |
MCEM
Price: $184.50
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 1.63%
Payout Ratio: 20.23%
Payout Ratio Range:
Dividend Per Share: 3.00 USD
Earnings Per Share: 13.45 USD
P/E Ratio: 11.35
Exchange: PNK
Sector: Basic Materials
Industry: Building Materials
Volume: 104
Market Capitalization: 508.5 million
Average Dividend Frequency: 4
Years Paying Dividends: 25
DGR3: 30.00%
DGR5: 30.00%
DGR10: 25.57%
DGR20: 13.50%