OTC Markets OTCQX - Delayed Quote USD
The Monarch Cement Company (MCEM)
239.75
+9.75
+(4.24%)
At close: April 23 at 3:46:27 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 232.00 | 242.30 | 230.10 | 239.75 | 239.75 | 900 |
| Apr 22, 2025 | 235.97 | 237.89 | 230.00 | 232.00 | 232.00 | 1,700 |
| Apr 21, 2025 | 233.85 | 236.70 | 230.00 | 233.00 | 233.00 | 1,500 |
| Apr 17, 2025 | 232.00 | 233.90 | 228.62 | 233.90 | 233.90 | 1,300 |
| Apr 16, 2025 | 231.00 | 232.88 | 225.11 | 231.13 | 231.13 | 600 |
| Apr 15, 2025 | 227.75 | 232.87 | 226.70 | 230.75 | 230.75 | 700 |
| Apr 14, 2025 | 225.00 | 234.86 | 225.00 | 227.99 | 227.99 | 1,000 |
| Apr 11, 2025 | 224.90 | 227.99 | 220.20 | 227.99 | 227.99 | 17,100 |
| Apr 10, 2025 | 217.99 | 224.99 | 216.00 | 224.46 | 224.46 | 6,900 |
| Apr 9, 2025 | 212.00 | 219.45 | 212.00 | 218.00 | 218.00 | 1,000 |
| Apr 8, 2025 | 218.50 | 221.05 | 212.00 | 214.50 | 214.50 | 1,200 |
| Apr 7, 2025 | 216.00 | 216.42 | 206.00 | 214.25 | 214.25 | 3,600 |
| Apr 4, 2025 | 217.00 | 217.00 | 211.00 | 216.75 | 216.75 | 6,100 |
| Apr 3, 2025 | 222.50 | 222.50 | 215.00 | 217.95 | 217.95 | 5,800 |
| Apr 2, 2025 | 220.98 | 222.50 | 218.00 | 222.50 | 222.50 | 3,500 |
| Apr 1, 2025 | 222.98 | 222.98 | 216.50 | 221.60 | 221.60 | 4,100 |
| Mar 31, 2025 | 223.25 | 223.40 | 215.00 | 220.00 | 220.00 | 1,200 |
| Mar 28, 2025 | 224.99 | 224.99 | 216.00 | 223.15 | 223.15 | 900 |
| Mar 27, 2025 | 222.03 | 223.50 | 218.76 | 222.00 | 222.00 | 1,200 |
| Mar 26, 2025 | 223.50 | 223.50 | 222.01 | 222.58 | 222.58 | 1,000 |
| Mar 25, 2025 | 222.00 | 223.95 | 220.05 | 223.95 | 223.95 | 300 |
| Mar 24, 2025 | 218.00 | 225.00 | 215.00 | 223.96 | 223.96 | 600 |
| Mar 21, 2025 | 225.00 | 225.00 | 216.00 | 218.00 | 218.00 | 6,200 |
| Mar 20, 2025 | 221.99 | 224.00 | 218.00 | 221.00 | 221.00 | 1,400 |
| Mar 19, 2025 | 218.00 | 224.99 | 216.52 | 221.99 | 221.99 | 3,200 |
| Mar 18, 2025 | 222.45 | 224.00 | 216.75 | 224.00 | 224.00 | 800 |
| Mar 17, 2025 | 220.00 | 224.99 | 215.01 | 222.50 | 222.50 | 4,000 |
| Mar 14, 2025 | 223.50 | 225.50 | 215.00 | 223.23 | 223.23 | 2,200 |
| Mar 13, 2025 | 227.00 | 231.75 | 220.00 | 226.00 | 226.00 | 2,000 |
| Mar 12, 2025 | 225.25 | 230.00 | 225.25 | 227.00 | 227.00 | 900 |
| Mar 11, 2025 | 225.52 | 232.00 | 225.01 | 228.00 | 228.00 | 1,400 |
| Mar 10, 2025 | 228.00 | 232.98 | 225.01 | 225.31 | 225.31 | 600 |
| Mar 7, 2025 | 232.98 | 232.98 | 225.26 | 228.04 | 228.04 | 700 |
| Mar 6, 2025 | 229.00 | 232.98 | 225.01 | 230.00 | 230.00 | 900 |
| Mar 5, 2025 | 229.00 | 232.90 | 228.99 | 232.00 | 232.00 | 900 |
| Mar 4, 2025 | 228.00 | 232.98 | 227.83 | 232.90 | 232.90 | 700 |
| Mar 3, 2025 | 232.00 | 234.00 | 227.83 | 230.19 | 230.19 | 1,200 |
| Feb 28, 2025 | 227.98 | 233.98 | 227.98 | 232.98 | 232.98 | 300 |
| Feb 27, 2025 | 233.98 | 233.98 | 224.25 | 227.28 | 227.28 | 900 |
| Feb 26, 2025 | 233.00 | 234.00 | 225.00 | 233.98 | 233.98 | 600 |
| Feb 25, 2025 | 233.99 | 234.00 | 225.00 | 233.97 | 233.97 | 1,300 |
| Feb 24, 2025 | 230.25 | 234.00 | 227.00 | 230.00 | 230.00 | 700 |
| Feb 21, 2025 | 232.00 | 232.00 | 225.00 | 230.00 | 230.00 | 200 |
| Feb 20, 2025 | 232.00 | 233.96 | 228.00 | 230.00 | 230.00 | 400 |
| Feb 19, 2025 | 232.00 | 234.00 | 230.00 | 232.00 | 232.00 | 1,300 |
| Feb 18, 2025 | 228.00 | 233.99 | 226.75 | 231.01 | 231.01 | 1,600 |
| Feb 14, 2025 | 0.75 Dividend | |||||
| Feb 14, 2025 | 227.00 | 229.00 | 227.00 | 228.00 | 228.00 | 1,000 |
| Feb 13, 2025 | 227.75 | 229.00 | 225.01 | 228.00 | 227.25 | 3,700 |
| Feb 12, 2025 | 228.00 | 229.00 | 225.00 | 227.75 | 227.00 | 1,800 |
| Feb 11, 2025 | 227.99 | 229.75 | 225.00 | 228.00 | 227.25 | 7,600 |
| Feb 10, 2025 | 227.75 | 228.00 | 222.75 | 227.99 | 227.24 | 200 |
| Feb 7, 2025 | 227.99 | 228.00 | 223.00 | 228.00 | 227.25 | 2,700 |
| Feb 6, 2025 | 227.72 | 235.00 | 227.25 | 228.04 | 227.29 | 3,700 |
| Feb 5, 2025 | 226.00 | 228.00 | 225.75 | 227.95 | 227.20 | 2,800 |
| Feb 4, 2025 | 224.13 | 228.00 | 221.50 | 227.86 | 227.11 | 1,300 |
| Feb 3, 2025 | 223.00 | 227.00 | 220.01 | 223.16 | 222.43 | 500 |
| Jan 31, 2025 | 226.00 | 228.00 | 226.00 | 227.88 | 227.13 | 900 |
| Jan 30, 2025 | 227.00 | 227.50 | 225.00 | 227.41 | 226.66 | 1,200 |
| Jan 29, 2025 | 221.49 | 227.49 | 221.49 | 227.00 | 226.25 | 1,700 |
| Jan 28, 2025 | 237.24 | 237.24 | 220.00 | 220.65 | 219.92 | 7,500 |
| Jan 27, 2025 | 225.00 | 229.93 | 222.00 | 226.00 | 225.26 | 6,800 |
| Jan 24, 2025 | 223.00 | 226.00 | 222.00 | 223.00 | 222.27 | 1,500 |
| Jan 23, 2025 | 221.50 | 226.00 | 221.50 | 224.00 | 223.26 | 300 |
| Jan 22, 2025 | 219.90 | 250.00 | 217.00 | 226.00 | 225.26 | 8,600 |
| Jan 21, 2025 | 225.00 | 225.00 | 217.80 | 219.80 | 219.08 | 600 |
| Jan 17, 2025 | 220.00 | 222.25 | 218.00 | 218.50 | 217.78 | 3,100 |
| Jan 16, 2025 | 218.99 | 220.31 | 218.99 | 220.00 | 219.28 | 4,400 |
| Jan 15, 2025 | 219.55 | 219.90 | 218.50 | 218.99 | 218.27 | 300 |
| Jan 14, 2025 | 217.99 | 219.99 | 216.01 | 219.99 | 219.27 | 1,700 |
| Jan 13, 2025 | 216.00 | 219.99 | 216.00 | 217.99 | 217.27 | 700 |
| Jan 10, 2025 | 219.00 | 219.00 | 215.00 | 216.01 | 215.30 | 700 |
| Jan 8, 2025 | 218.00 | 219.00 | 215.01 | 217.10 | 216.39 | 1,100 |
| Jan 7, 2025 | 220.00 | 220.40 | 218.00 | 219.00 | 218.28 | 3,000 |
| Jan 6, 2025 | 219.98 | 305.00 | 217.00 | 218.49 | 217.77 | 12,600 |
| Jan 3, 2025 | 218.50 | 218.50 | 216.00 | 218.50 | 217.78 | 1,700 |
| Jan 2, 2025 | 218.50 | 219.00 | 217.79 | 218.17 | 217.45 | 4,500 |
| Dec 31, 2024 | 217.75 | 219.98 | 215.50 | 218.34 | 217.62 | 2,100 |
| Dec 30, 2024 | 215.00 | 218.50 | 213.00 | 218.03 | 217.31 | 2,000 |
| Dec 27, 2024 | 216.00 | 217.00 | 214.25 | 216.00 | 215.29 | 200 |
| Dec 26, 2024 | 217.00 | 217.00 | 207.51 | 213.88 | 213.18 | 1,000 |
| Dec 24, 2024 | 218.00 | 218.00 | 217.00 | 217.00 | 216.29 | 200 |
| Dec 23, 2024 | 217.40 | 217.40 | 217.00 | 217.00 | 216.29 | 100 |
| Dec 20, 2024 | 214.00 | 216.00 | 210.00 | 216.00 | 215.29 | 500 |
| Dec 19, 2024 | 217.85 | 218.10 | 212.50 | 215.75 | 215.04 | 300 |
| Dec 18, 2024 | 218.00 | 218.50 | 217.50 | 217.50 | 216.78 | 500 |
| Dec 17, 2024 | 2.5 Dividend | |||||
| Dec 17, 2024 | 218.50 | 218.50 | 216.99 | 217.74 | 217.02 | 100 |
| Dec 16, 2024 | 218.25 | 219.00 | 215.00 | 218.50 | 215.29 | 1,500 |
| Dec 13, 2024 | 218.41 | 218.50 | 217.60 | 218.50 | 215.29 | 500 |
| Dec 12, 2024 | 217.00 | 218.50 | 216.21 | 218.13 | 214.92 | 1,000 |
| Dec 11, 2024 | 218.49 | 218.50 | 216.00 | 217.00 | 213.81 | 700 |
| Dec 10, 2024 | 218.43 | 218.51 | 215.01 | 218.50 | 215.29 | 600 |
| Dec 9, 2024 | 218.75 | 218.75 | 218.25 | 218.31 | 215.10 | 500 |
| Dec 6, 2024 | 215.05 | 218.50 | 213.65 | 218.50 | 215.29 | 1,100 |
| Dec 5, 2024 | 219.98 | 219.98 | 217.90 | 217.90 | 214.70 | 500 |
| Dec 4, 2024 | 218.50 | 218.50 | 218.00 | 218.49 | 215.28 | 600 |
| Dec 3, 2024 | 219.99 | 222.09 | 218.00 | 218.50 | 215.29 | 1,700 |
| Dec 2, 2024 | 220.00 | 222.00 | 218.40 | 219.74 | 216.51 | 900 |
| Nov 29, 2024 | 218.13 | 218.50 | 217.00 | 218.50 | 215.29 | 1,200 |
| Nov 27, 2024 | 221.00 | 221.00 | 218.00 | 218.49 | 215.28 | 600 |
| Nov 26, 2024 | 217.00 | 218.00 | 217.00 | 218.00 | 214.80 | 200 |
| Nov 25, 2024 | 217.14 | 218.50 | 217.00 | 217.00 | 213.81 | 500 |
| Nov 22, 2024 | 212.15 | 220.00 | 210.00 | 218.50 | 215.29 | 400 |
| Nov 21, 2024 | 203.00 | 212.15 | 203.00 | 211.90 | 208.79 | 100 |
| Nov 20, 2024 | 220.00 | 220.00 | 200.00 | 202.25 | 199.28 | 2,100 |
| Nov 19, 2024 | 219.26 | 219.26 | 217.02 | 218.50 | 215.29 | 200 |
| Nov 18, 2024 | 219.00 | 220.00 | 218.00 | 218.50 | 215.29 | 700 |
| Nov 15, 2024 | 220.99 | 221.04 | 219.00 | 219.00 | 215.78 | 100 |
| Nov 14, 2024 | 219.99 | 223.17 | 219.00 | 221.00 | 217.75 | 1,300 |
| Nov 13, 2024 | 218.00 | 219.99 | 217.02 | 219.99 | 216.76 | 100 |
| Nov 12, 2024 | 217.10 | 219.99 | 217.05 | 217.80 | 214.60 | 700 |
| Nov 11, 2024 | 203.00 | 225.00 | 203.00 | 217.05 | 213.86 | 1,700 |
| Nov 8, 2024 | 193.00 | 203.64 | 190.00 | 202.77 | 199.79 | 3,700 |
| Nov 7, 2024 | 194.50 | 194.50 | 190.00 | 190.00 | 187.21 | 500 |
| Nov 6, 2024 | 194.50 | 194.50 | 193.35 | 194.50 | 191.64 | 2,700 |
| Nov 5, 2024 | 193.70 | 193.70 | 183.51 | 193.00 | 190.16 | 700 |
| Nov 4, 2024 | 194.50 | 194.50 | 183.51 | 194.00 | 191.15 | 200 |
| Nov 1, 2024 | 193.80 | 194.00 | 186.08 | 194.00 | 191.15 | 400 |
| Oct 31, 2024 | 194.50 | 194.50 | 188.00 | 193.65 | 190.80 | 200 |
| Oct 30, 2024 | 192.39 | 194.50 | 192.39 | 194.50 | 191.64 | 500 |
| Oct 29, 2024 | 192.25 | 193.78 | 188.80 | 193.00 | 190.16 | 1,100 |
| Oct 28, 2024 | 193.78 | 193.78 | 191.25 | 192.25 | 189.43 | 400 |
| Oct 25, 2024 | 193.12 | 194.50 | 193.12 | 194.00 | 191.15 | 200 |
| Oct 24, 2024 | 193.18 | 193.20 | 193.13 | 193.13 | 190.29 | 200 |
| Oct 23, 2024 | 194.50 | 194.50 | 187.50 | 193.18 | 190.34 | 500 |
| Oct 22, 2024 | 194.25 | 194.50 | 191.69 | 193.50 | 190.66 | 400 |
| Oct 21, 2024 | 193.35 | 194.50 | 193.35 | 194.50 | 191.64 | 600 |
| Oct 18, 2024 | 195.00 | 195.00 | 193.00 | 194.40 | 191.54 | 300 |
| Oct 17, 2024 | 194.38 | 194.50 | 187.50 | 194.50 | 191.64 | 200 |
| Oct 16, 2024 | 193.00 | 195.00 | 190.02 | 194.00 | 191.15 | 500 |
| Oct 15, 2024 | 194.40 | 194.50 | 192.75 | 193.50 | 190.66 | 900 |
| Oct 14, 2024 | 195.00 | 195.00 | 187.83 | 192.00 | 189.18 | 500 |
| Oct 11, 2024 | 191.00 | 195.00 | 190.00 | 194.95 | 192.09 | 400 |
| Oct 10, 2024 | 189.95 | 191.00 | 189.95 | 191.00 | 188.19 | 1,000 |
| Oct 9, 2024 | 190.55 | 190.55 | 187.50 | 187.50 | 184.74 | 100 |
| Oct 8, 2024 | 190.55 | 190.55 | 189.17 | 190.55 | 187.75 | 100 |
| Oct 7, 2024 | 189.00 | 191.00 | 185.00 | 187.00 | 184.25 | 300 |
| Oct 4, 2024 | 184.00 | 190.00 | 181.26 | 188.00 | 185.24 | 200 |
| Oct 3, 2024 | 184.00 | 184.00 | 182.26 | 183.03 | 180.34 | 100 |
| Oct 2, 2024 | 184.00 | 185.00 | 184.00 | 185.00 | 182.28 | 100 |
| Oct 1, 2024 | 190.00 | 190.00 | 181.26 | 183.95 | 181.25 | 600 |
| Sep 30, 2024 | 190.00 | 190.00 | 185.00 | 190.00 | 187.21 | 100 |
| Sep 27, 2024 | 186.99 | 190.00 | 186.99 | 190.00 | 187.21 | 100 |
| Sep 26, 2024 | 188.26 | 188.26 | 184.00 | 186.74 | 184.00 | 100 |
| Sep 25, 2024 | 188.37 | 188.37 | 188.26 | 188.26 | 185.49 | 100 |
| Sep 24, 2024 | 190.74 | 190.74 | 185.00 | 185.00 | 182.28 | 100 |
| Sep 23, 2024 | 189.00 | 189.00 | 182.01 | 186.75 | 184.01 | 400 |
| Sep 20, 2024 | 188.41 | 189.75 | 188.41 | 189.33 | 186.55 | 100 |
| Sep 19, 2024 | 186.00 | 190.00 | 186.00 | 190.00 | 187.21 | 200 |
| Sep 18, 2024 | 182.70 | 193.50 | 182.70 | 184.00 | 181.30 | 100 |
| Sep 17, 2024 | 189.00 | 191.01 | 182.56 | 184.00 | 181.30 | 900 |
| Sep 16, 2024 | 194.90 | 195.00 | 187.75 | 188.00 | 185.24 | 100 |
| Sep 13, 2024 | 189.95 | 200.00 | 189.00 | 192.35 | 189.52 | 1,800 |
| Sep 12, 2024 | 182.15 | 191.00 | 181.40 | 190.00 | 187.21 | 1,700 |
| Sep 11, 2024 | 182.16 | 182.66 | 181.51 | 181.51 | 178.84 | 900 |
| Sep 10, 2024 | 185.00 | 186.50 | 182.58 | 183.00 | 180.31 | 200 |
| Sep 9, 2024 | 181.83 | 186.50 | 181.31 | 183.95 | 181.25 | 700 |
| Sep 6, 2024 | 181.57 | 181.58 | 181.30 | 181.58 | 178.91 | 100 |
| Sep 5, 2024 | 182.00 | 182.00 | 181.56 | 181.60 | 178.93 | 200 |
| Sep 4, 2024 | 183.00 | 183.00 | 181.27 | 181.27 | 178.61 | 100 |
| Sep 3, 2024 | 181.26 | 183.00 | 181.26 | 182.76 | 180.07 | 100 |
| Aug 30, 2024 | 187.00 | 188.00 | 181.55 | 181.87 | 179.20 | 2,100 |
| Aug 29, 2024 | 183.10 | 188.00 | 182.50 | 186.00 | 183.27 | 100 |
| Aug 28, 2024 | 183.70 | 183.70 | 182.00 | 183.25 | 180.56 | 100 |
| Aug 27, 2024 | 184.00 | 185.00 | 182.00 | 183.70 | 181.00 | 1,400 |
| Aug 26, 2024 | 0.75 Dividend | |||||
| Aug 26, 2024 | 182.36 | 183.91 | 182.35 | 182.71 | 180.03 | 300 |
| Aug 23, 2024 | 188.00 | 189.00 | 182.04 | 182.85 | 179.42 | 3,700 |
| Aug 22, 2024 | 185.00 | 187.96 | 185.00 | 186.00 | 182.52 | 100 |
| Aug 21, 2024 | 185.00 | 189.00 | 181.00 | 182.00 | 178.59 | 400 |
| Aug 20, 2024 | 185.00 | 189.00 | 182.01 | 182.01 | 178.60 | 1,700 |
| Aug 19, 2024 | 185.00 | 188.95 | 182.00 | 184.45 | 180.99 | 2,000 |
| Aug 16, 2024 | 190.00 | 190.00 | 181.00 | 184.00 | 180.55 | 1,900 |
| Aug 15, 2024 | 192.00 | 192.00 | 185.55 | 189.00 | 185.46 | 500 |
| Aug 14, 2024 | 189.50 | 197.00 | 189.00 | 191.00 | 187.42 | 500 |
| Aug 13, 2024 | 188.00 | 197.20 | 188.00 | 189.00 | 185.46 | 300 |
| Aug 12, 2024 | 200.00 | 200.00 | 187.58 | 189.97 | 186.41 | 300 |
| Aug 9, 2024 | 193.00 | 195.00 | 190.00 | 190.00 | 186.44 | 100 |
| Aug 8, 2024 | 192.00 | 192.68 | 192.00 | 192.00 | 188.40 | 3,000 |
| Aug 7, 2024 | 192.25 | 192.25 | 191.00 | 192.24 | 188.64 | 2,200 |
| Aug 6, 2024 | 190.00 | 192.25 | 190.00 | 192.25 | 188.65 | 1,000 |
| Aug 5, 2024 | 189.00 | 190.00 | 184.00 | 190.00 | 186.44 | 1,600 |
| Aug 2, 2024 | 197.00 | 197.46 | 185.02 | 187.75 | 184.23 | 800 |
| Aug 1, 2024 | 197.00 | 197.00 | 195.15 | 196.41 | 192.73 | 1,100 |
| Jul 31, 2024 | 198.00 | 198.00 | 195.15 | 195.15 | 191.49 | 200 |
| Jul 30, 2024 | 196.00 | 199.75 | 195.15 | 198.00 | 194.29 | 500 |
| Jul 29, 2024 | 200.00 | 201.00 | 198.00 | 198.00 | 194.29 | 500 |
| Jul 26, 2024 | 199.75 | 200.25 | 199.68 | 199.75 | 196.01 | 100 |
| Jul 25, 2024 | 199.50 | 199.75 | 198.01 | 198.01 | 194.30 | 600 |
| Jul 24, 2024 | 199.50 | 199.50 | 197.00 | 197.00 | 193.31 | 200 |
| Jul 23, 2024 | 199.75 | 199.75 | 198.50 | 199.50 | 195.76 | 200 |
| Jul 22, 2024 | 201.00 | 204.00 | 197.44 | 197.44 | 193.74 | 200 |
| Jul 19, 2024 | 200.55 | 200.55 | 199.75 | 199.75 | 196.01 | 100 |
| Jul 18, 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 196.25 | 100 |
| Jul 17, 2024 | 198.00 | 200.00 | 197.78 | 199.75 | 196.01 | 600 |
| Jul 16, 2024 | 199.00 | 199.00 | 196.00 | 197.27 | 193.57 | 200 |
| Jul 15, 2024 | 196.51 | 200.00 | 196.00 | 199.75 | 196.01 | 1,200 |
| Jul 12, 2024 | 192.50 | 197.00 | 192.50 | 196.60 | 192.92 | 700 |
| Jul 11, 2024 | 191.00 | 191.00 | 190.13 | 191.00 | 187.42 | 600 |
| Jul 10, 2024 | 191.00 | 191.00 | 190.00 | 191.00 | 187.42 | 100 |
| Jul 9, 2024 | 190.60 | 191.00 | 190.60 | 191.00 | 187.42 | 100 |
| Jul 8, 2024 | 191.00 | 192.49 | 190.00 | 190.00 | 186.44 | 100 |
| Jul 5, 2024 | 190.96 | 191.00 | 190.00 | 190.99 | 187.41 | 100 |
| Jul 3, 2024 | 191.00 | 192.00 | 190.00 | 190.00 | 186.44 | 200 |
| Jul 2, 2024 | 193.99 | 195.00 | 190.00 | 192.50 | 188.89 | 300 |
| Jul 1, 2024 | 194.00 | 194.05 | 193.99 | 194.00 | 190.37 | 100 |
| Jun 28, 2024 | 197.00 | 197.00 | 194.00 | 195.00 | 191.35 | 100 |
| Jun 27, 2024 | 194.00 | 196.96 | 194.00 | 196.96 | 193.27 | 100 |
| Jun 26, 2024 | 194.00 | 194.00 | 192.01 | 193.73 | 190.10 | 300 |
| Jun 25, 2024 | 197.05 | 197.05 | 194.00 | 194.00 | 190.37 | 100 |
| Jun 24, 2024 | 199.00 | 199.00 | 190.20 | 199.00 | 195.27 | 200 |
| Jun 21, 2024 | 200.00 | 200.00 | 198.50 | 198.50 | 194.78 | 300 |
| Jun 20, 2024 | 198.00 | 198.00 | 198.00 | 198.00 | 194.29 | 300 |
| Jun 18, 2024 | 198.00 | 198.00 | 198.00 | 198.00 | 194.29 | 500 |
| Jun 17, 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 186.44 | 300 |
| Jun 14, 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 186.44 | 300 |
| Jun 13, 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 181.53 | - |
| Jun 12, 2024 | 190.00 | 190.00 | 185.00 | 185.00 | 181.53 | 800 |
| Jun 11, 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 186.44 | 500 |
| Jun 10, 2024 | 186.01 | 186.01 | 182.25 | 182.25 | 178.84 | 800 |
| Jun 7, 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 191.35 | - |
| Jun 6, 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 191.35 | - |
| Jun 5, 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 191.35 | - |
| Jun 4, 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 191.35 | - |
| Jun 3, 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 191.35 | 600 |
| May 31, 2024 | 196.33 | 196.33 | 196.33 | 196.33 | 192.65 | 300 |
| May 30, 2024 | 196.01 | 196.01 | 196.01 | 196.01 | 192.34 | 200 |
| May 29, 2024 | 196.01 | 196.01 | 196.01 | 196.01 | 192.34 | 400 |
| May 28, 2024 | 193.50 | 193.50 | 193.50 | 193.50 | 189.87 | 300 |
| May 24, 2024 | 193.50 | 193.50 | 193.50 | 193.50 | 189.87 | - |
| May 23, 2024 | 193.01 | 193.50 | 191.01 | 193.50 | 189.87 | 1,100 |
| May 22, 2024 | 190.40 | 190.50 | 190.40 | 190.50 | 186.93 | 300 |
| May 21, 2024 | 186.00 | 186.00 | 186.00 | 186.00 | 182.52 | - |
| May 20, 2024 | 186.00 | 186.00 | 186.00 | 186.00 | 182.52 | 300 |
| May 17, 2024 | 186.00 | 186.00 | 186.00 | 186.00 | 182.52 | 100 |
| May 16, 2024 | 186.00 | 186.00 | 186.00 | 186.00 | 182.52 | 400 |
| May 15, 2024 | 186.50 | 186.50 | 186.50 | 186.50 | 183.01 | 200 |
| May 14, 2024 | 184.99 | 184.99 | 184.99 | 184.99 | 181.52 | - |
| May 13, 2024 | 184.90 | 185.00 | 184.90 | 184.99 | 181.52 | 4,100 |
| May 10, 2024 | 184.90 | 184.90 | 184.90 | 184.90 | 181.44 | 700 |
| May 9, 2024 | 184.90 | 184.90 | 184.90 | 184.90 | 181.44 | 1,300 |
| May 8, 2024 | 184.90 | 184.90 | 184.00 | 184.00 | 180.55 | 900 |
| May 7, 2024 | 184.35 | 184.35 | 184.35 | 184.35 | 180.90 | - |
| May 6, 2024 | 0.75 Dividend | |||||
| May 6, 2024 | 184.35 | 184.35 | 184.35 | 184.35 | 180.90 | - |
| May 3, 2024 | 182.00 | 184.35 | 182.00 | 184.35 | 180.16 | 600 |
| May 2, 2024 | 182.00 | 182.00 | 182.00 | 182.00 | 177.86 | 200 |
| May 1, 2024 | 184.90 | 184.90 | 184.90 | 184.90 | 180.70 | - |
| Apr 30, 2024 | 184.90 | 184.90 | 184.90 | 184.90 | 180.70 | - |
| Apr 29, 2024 | 184.90 | 184.90 | 184.90 | 184.90 | 180.70 | - |
| Apr 26, 2024 | 184.90 | 184.90 | 184.90 | 184.90 | 180.70 | 600 |
| Apr 25, 2024 | 182.50 | 184.00 | 182.50 | 184.00 | 179.82 | 600 |
| Apr 24, 2024 | 182.50 | 182.50 | 182.50 | 182.50 | 178.35 | - |
Related Tickers
USLM United States Lime & Minerals, Inc.
90.16
+2.00%
SMID Smith-Midland Corporation
30.27
-4.15%
TTCIF Titan Cement International S.A.
47.00
+11.22%
BSND Boston Sand & Gravel Co.
835.00
0.00%
TITC.BR Titan Cement International S.A.
40.80
+2.26%
TTAM Titan America SA
13.12
+2.90%
FBF.V Fab-Form Industries Ltd.
1.1000
-8.33%
TGLS Tecnoglass Inc.
70.70
+3.21%
VMC Vulcan Materials Company
244.54
+1.65%
CPAC Cementos Pacasmayo S.A.A.
5.47
+0.18%