Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Monarch Cement Co. (OP:MCEM)

244.50 +6.52 (+2.74%)

Streaming Delayed Price Updated: 12:21 PM EDT, Jun 20, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 20, 2025	237.99	250.00	237.99	244.50	238	+6.52(+2.74%)
Jun 18, 2025	240.00	241.90	230.00	237.98	1,155	-2.02(-0.84%)
Jun 17, 2025	243.00	246.00	237.00	240.00	303	+2.00(+0.84%)
Jun 16, 2025	231.00	249.00	231.00	238.00	624	+7.00(+3.03%)
Jun 13, 2025	240.15	241.70	230.00	231.00	945	-9.16(-3.81%)
Jun 12, 2025	245.24	245.24	240.05	240.16	2,357	-3.84(-1.57%)
Jun 11, 2025	243.01	244.00	240.01	244.00	264	+1.50(+0.62%)
Jun 10, 2025	242.00	245.50	239.00	242.50	230	+0.50(+0.21%)
Jun 09, 2025	249.99	249.99	242.00	242.00	458	-3.50(-1.43%)
Jun 06, 2025	247.00	248.00	245.00	245.50	214	-1.50(-0.61%)
Jun 05, 2025	245.00	249.99	245.00	247.00	72	-0.50(-0.20%)
Jun 04, 2025	243.00	247.50	243.00	247.50	728	+5.50(+2.27%)
Jun 03, 2025	242.00	257.95	242.00	242.00	4,684	+0.00(+0.00%)
Jun 02, 2025	240.00	244.94	240.00	242.00	748	+2.81(+1.17%)
May 30, 2025	244.94	244.94	238.50	239.19	374	-5.11(-2.09%)
May 29, 2025	253.30	253.30	238.52	244.30	624	-0.19(-0.08%)
May 28, 2025	245.00	249.99	242.01	244.49	1,218	-0.26(-0.11%)
May 27, 2025	237.29	253.99	237.29	244.75	747	+3.75(+1.56%)
May 23, 2025	244.00	244.00	241.00	241.00	434	-4.00(-1.63%)
May 22, 2025	253.75	254.78	242.00	245.00	525	-3.25(-1.31%)
May 21, 2025	250.00	254.76	245.50	248.25	100	-5.49(-2.16%)
May 20, 2025	254.00	254.78	245.01	253.74	849	+4.04(+1.62%)
May 19, 2025	252.40	254.00	241.50	249.70	370	-2.45(-0.97%)
May 16, 2025	249.75	254.78	237.29	252.15	531	+2.40(+0.96%)
May 15, 2025	258.96	258.96	241.02	249.75	222	-0.25(-0.10%)
May 14, 2025	256.00	259.80	244.65	250.00	1,109	-5.00(-1.96%)
May 13, 2025	238.39	257.70	238.39	255.00	4,146	+9.00(+3.66%)
May 12, 2025	243.25	248.00	227.67	246.00	3,338	+3.00(+1.23%)
May 09, 2025	241.00	248.40	241.00	243.00	770	-1.50(-0.61%)
May 08, 2025	245.75	246.12	240.00	244.50	581	-0.50(-0.20%)
May 07, 2025	245.87	246.00	242.50	245.00	152	-1.50(-0.61%)
May 06, 2025	245.00	247.49	242.00	246.50	573	-1.00(-0.40%)
May 05, 2025	250.00	250.00	245.00	247.50	548	+1.60(+0.65%)
May 02, 2025	239.72	246.00	239.72	245.90	886	+1.19(+0.49%)
May 01, 2025	244.99	245.00	241.90	244.71	100	+1.76(+0.72%)
Apr 30, 2025	244.25	244.99	241.90	242.95	1,615	-1.45(-0.59%)
Apr 29, 2025	235.00	244.79	230.67	244.40	1,955	+0.50(+0.21%)
Apr 28, 2025	242.55	243.90	231.10	243.90	867	+3.65(+1.52%)
Apr 25, 2025	240.90	242.00	240.21	240.25	756	+0.05(+0.02%)
Apr 24, 2025	240.11	241.00	239.73	240.20	216	+0.45(+0.19%)
Apr 23, 2025	236.50	242.30	230.10	239.75	904	+7.75(+3.34%)
Apr 22, 2025	234.00	237.89	230.00	232.00	1,733	-1.00(-0.43%)
Apr 21, 2025	233.85	236.70	230.00	233.00	1,489	-0.90(-0.38%)
Apr 17, 2025	232.00	233.90	228.62	233.90	1,257	+2.77(+1.20%)
Apr 16, 2025	231.00	232.88	225.11	231.13	590	+0.38(+0.16%)
Apr 15, 2025	227.75	232.87	226.70	230.75	742	+2.76(+1.21%)
Apr 14, 2025	225.00	234.86	225.00	227.99	1,049	+0.00(+0.00%)
Apr 11, 2025	224.80	227.99	220.20	227.99	17,111	+3.53(+1.57%)
Apr 10, 2025	217.99	224.99	216.00	224.46	6,918	+6.46(+2.96%)
Apr 09, 2025	214.50	219.45	212.00	218.00	964	+3.50(+1.63%)
Apr 08, 2025	218.45	221.05	212.00	214.50	1,222	+0.25(+0.12%)
Apr 07, 2025	210.00	216.42	206.00	214.25	3,637	-2.50(-1.15%)
Apr 04, 2025	217.00	217.00	211.00	216.75	6,102	-1.20(-0.55%)
Apr 03, 2025	222.50	222.50	215.00	217.95	5,827	-4.55(-2.04%)
Apr 02, 2025	220.98	222.50	218.00	222.50	3,544	+0.90(+0.41%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Monarch Cement Co. (OP:MCEM)

Historical Prices