Other OTC - Delayed Quote • USD
The Monarch Cement Company (MCEM)
At close: April 26 at 1:07 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 26, 2024 | 184.90 | 184.90 | 184.90 | 184.90 | 184.90 | 600 |
| Apr 25, 2024 | 182.50 | 184.00 | 182.50 | 184.00 | 184.00 | 600 |
| Apr 24, 2024 | 182.50 | 182.50 | 182.50 | 182.50 | 182.50 | - |
| Apr 23, 2024 | 182.50 | 182.50 | 182.50 | 182.50 | 182.50 | 400 |
| Apr 22, 2024 | 184.50 | 184.50 | 184.50 | 184.50 | 184.50 | - |
| Apr 19, 2024 | 184.50 | 184.50 | 184.50 | 184.50 | 184.50 | - |
| Apr 18, 2024 | 184.50 | 184.50 | 184.50 | 184.50 | 184.50 | 300 |
| Apr 17, 2024 | 184.50 | 184.50 | 184.50 | 184.50 | 184.50 | - |
| Apr 16, 2024 | 184.50 | 184.50 | 184.50 | 184.50 | 184.50 | - |
| Apr 15, 2024 | 184.50 | 184.50 | 184.50 | 184.50 | 184.50 | 400 |
| Apr 12, 2024 | 185.00 | 185.00 | 184.25 | 184.90 | 184.90 | 6,400 |
| Apr 11, 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 100 |
| Apr 10, 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | - |
| Apr 9, 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 300 |
| Apr 8, 2024 | 185.00 | 185.00 | 184.00 | 184.00 | 184.00 | 1,400 |
| Apr 5, 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - |
| Apr 4, 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - |
| Apr 3, 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - |
| Apr 2, 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 1,300 |
| Apr 1, 2024 | 184.00 | 184.00 | 180.00 | 180.00 | 180.00 | 1,400 |
| Mar 28, 2024 | 182.10 | 182.10 | 182.10 | 182.10 | 182.10 | 200 |
| Mar 27, 2024 | 182.40 | 182.40 | 182.40 | 182.40 | 182.40 | - |
| Mar 26, 2024 | 183.00 | 183.00 | 182.40 | 182.40 | 182.40 | 800 |
| Mar 25, 2024 | 184.90 | 184.90 | 184.00 | 184.00 | 184.00 | 1,200 |
| Mar 22, 2024 | 179.00 | 182.00 | 179.00 | 182.00 | 182.00 | 1,000 |
| Mar 21, 2024 | 170.00 | 177.99 | 170.00 | 177.99 | 177.99 | 2,900 |
| Mar 20, 2024 | 172.00 | 173.00 | 172.00 | 173.00 | 173.00 | 900 |
| Mar 19, 2024 | 174.00 | 175.00 | 172.00 | 172.00 | 172.00 | 2,000 |
| Mar 18, 2024 | 174.00 | 174.00 | 170.67 | 174.00 | 174.00 | 2,100 |
| Mar 15, 2024 | 174.00 | 174.00 | 171.02 | 174.00 | 174.00 | 3,900 |
| Mar 14, 2024 | 173.75 | 173.75 | 173.75 | 173.75 | 173.75 | 300 |
| Mar 13, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
| Mar 12, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 300 |
| Mar 11, 2024 | 174.79 | 174.79 | 174.79 | 174.79 | 174.79 | 100 |
| Mar 8, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 200 |
| Mar 7, 2024 | 174.60 | 174.60 | 172.15 | 172.15 | 172.15 | 400 |
| Mar 6, 2024 | 172.00 | 173.60 | 172.00 | 173.00 | 173.00 | 400 |
| Mar 5, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
| Mar 4, 2024 | 175.00 | 175.00 | 174.00 | 174.00 | 174.00 | 400 |
| Mar 1, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 300 |
| Feb 29, 2024 | 175.00 | 175.80 | 174.00 | 174.00 | 174.00 | 1,300 |
| Feb 28, 2024 | 165.01 | 177.31 | 165.01 | 174.75 | 174.75 | 1,900 |
| Feb 27, 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
| Feb 26, 2024 | 170.00 | 172.50 | 170.00 | 170.00 | 170.00 | 1,600 |
| Feb 23, 2024 | 170.75 | 173.50 | 170.75 | 172.00 | 172.00 | 700 |
| Feb 22, 2024 | 170.05 | 171.13 | 170.00 | 171.13 | 171.13 | 1,000 |
| Feb 21, 2024 | 158.00 | 174.00 | 153.01 | 169.00 | 169.00 | 6,900 |
| Feb 20, 2024 | 155.00 | 158.00 | 154.97 | 158.00 | 158.00 | 2,500 |
| Feb 16, 2024 | 151.00 | 154.00 | 151.00 | 154.00 | 154.00 | 1,000 |
| Feb 15, 2024 | 152.52 | 152.52 | 152.52 | 152.52 | 152.52 | - |
| Feb 14, 2024 | 152.00 | 154.00 | 152.00 | 152.52 | 152.52 | 1,000 |
| Feb 13, 2024 | 0.68 Dividend | |||||
| Feb 13, 2024 | 151.72 | 151.72 | 142.00 | 150.50 | 150.50 | 900 |
| Feb 12, 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 153.32 | 300 |
| Feb 9, 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 153.32 | 2,000 |
| Feb 8, 2024 | 152.61 | 152.61 | 152.61 | 152.61 | 151.94 | 200 |
| Feb 7, 2024 | 153.00 | 153.00 | 152.02 | 152.02 | 151.35 | 1,400 |
| Feb 6, 2024 | 152.00 | 152.00 | 150.01 | 150.01 | 149.35 | 900 |
| Feb 5, 2024 | 151.01 | 153.00 | 150.00 | 153.00 | 152.32 | 1,400 |
| Feb 2, 2024 | 152.00 | 153.00 | 152.00 | 153.00 | 152.32 | 500 |
| Feb 1, 2024 | 152.01 | 152.01 | 152.00 | 152.00 | 151.33 | 900 |
| Jan 31, 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 151.33 | 200 |
| Jan 30, 2024 | 154.00 | 154.00 | 152.06 | 152.06 | 151.39 | 500 |
| Jan 29, 2024 | 154.00 | 154.00 | 153.00 | 154.00 | 153.32 | 600 |
| Jan 26, 2024 | 152.00 | 154.00 | 151.00 | 154.00 | 153.32 | 1,000 |
| Jan 25, 2024 | 153.01 | 153.01 | 152.00 | 152.00 | 151.33 | 700 |
| Jan 24, 2024 | 153.00 | 155.00 | 153.00 | 154.85 | 154.17 | 1,600 |
| Jan 23, 2024 | 154.96 | 155.00 | 153.00 | 153.00 | 152.32 | 1,800 |
| Jan 22, 2024 | 153.50 | 153.50 | 153.50 | 153.50 | 152.82 | 600 |
| Jan 19, 2024 | 153.93 | 153.93 | 153.93 | 153.93 | 153.25 | - |
| Jan 18, 2024 | 153.72 | 155.00 | 153.72 | 153.93 | 153.25 | 5,300 |
| Jan 17, 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 155.31 | - |
| Jan 16, 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 155.31 | 500 |
| Jan 12, 2024 | 156.00 | 156.00 | 155.96 | 155.96 | 155.27 | 700 |
| Jan 11, 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 155.31 | 100 |
| Jan 10, 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 155.31 | 100 |
| Jan 9, 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 154.32 | 100 |
| Jan 8, 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 154.32 | 500 |
| Jan 5, 2024 | 153.00 | 155.00 | 153.00 | 154.97 | 154.29 | 1,200 |
| Jan 4, 2024 | 155.00 | 156.00 | 155.00 | 156.00 | 155.31 | 400 |
| Jan 3, 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 152.32 | 700 |
| Jan 2, 2024 | 157.00 | 158.00 | 155.00 | 155.00 | 154.32 | 13,500 |
| Dec 29, 2023 | 155.00 | 155.00 | 155.00 | 155.00 | 154.32 | - |
| Dec 28, 2023 | 155.00 | 155.00 | 155.00 | 155.00 | 154.32 | 300 |
| Dec 27, 2023 | 154.00 | 154.00 | 153.00 | 154.00 | 153.32 | 1,700 |
| Dec 26, 2023 | 154.00 | 154.00 | 154.00 | 154.00 | 153.32 | 100 |
| Dec 22, 2023 | 155.00 | 155.00 | 153.00 | 153.00 | 152.32 | 300 |
| Dec 21, 2023 | 156.00 | 156.00 | 153.00 | 155.00 | 154.32 | 500 |
| Dec 20, 2023 | 155.00 | 155.00 | 155.00 | 155.00 | 154.32 | - |
| Dec 19, 2023 | 155.00 | 155.00 | 155.00 | 155.00 | 154.32 | - |
| Dec 18, 2023 | 155.00 | 155.00 | 155.00 | 155.00 | 154.32 | - |
| Dec 15, 2023 | 155.00 | 155.00 | 155.00 | 155.00 | 154.32 | 400 |
| Dec 14, 2023 | 152.00 | 152.00 | 152.00 | 152.00 | 151.33 | - |
| Dec 13, 2023 | 152.00 | 152.00 | 152.00 | 152.00 | 151.33 | 300 |
| Dec 12, 2023 | 151.25 | 151.25 | 151.25 | 151.25 | 150.58 | - |
| Dec 11, 2023 | 0.68 Dividend | |||||
| Dec 11, 2023 | 151.25 | 151.25 | 151.25 | 151.25 | 150.58 | - |
| Dec 8, 2023 | 156.00 | 156.00 | 151.25 | 151.25 | 149.91 | 1,100 |
| Dec 7, 2023 | 156.50 | 160.00 | 155.75 | 155.75 | 154.37 | 600 |
| Dec 6, 2023 | 156.00 | 156.00 | 156.00 | 156.00 | 154.61 | - |
| Dec 5, 2023 | 156.00 | 156.00 | 156.00 | 156.00 | 154.61 | 300 |
| Dec 4, 2023 | 155.50 | 155.76 | 155.50 | 155.76 | 154.38 | 700 |
| Dec 1, 2023 | 158.00 | 158.00 | 157.00 | 157.00 | 155.60 | 400 |
| Nov 30, 2023 | 155.00 | 158.00 | 155.00 | 158.00 | 156.60 | 500 |
| Nov 29, 2023 | 155.01 | 155.01 | 155.01 | 155.01 | 153.63 | 500 |
| Nov 28, 2023 | 155.00 | 160.00 | 155.00 | 160.00 | 158.58 | 900 |
| Nov 27, 2023 | 156.95 | 157.00 | 150.00 | 157.00 | 155.60 | 1,300 |
| Nov 24, 2023 | 147.85 | 157.99 | 147.85 | 157.99 | 156.59 | 800 |
| Nov 22, 2023 | 146.25 | 150.00 | 146.25 | 147.50 | 146.19 | 500 |
| Nov 21, 2023 | 145.00 | 150.00 | 144.15 | 144.15 | 142.87 | 1,100 |
| Nov 20, 2023 | 142.00 | 147.00 | 142.00 | 145.00 | 143.71 | 1,400 |
| Nov 17, 2023 | 145.00 | 145.00 | 142.00 | 145.00 | 143.71 | 3,900 |
| Nov 16, 2023 | 135.00 | 140.01 | 135.00 | 140.00 | 138.76 | 2,200 |
| Nov 15, 2023 | 132.21 | 132.21 | 132.21 | 132.21 | 131.03 | 200 |
| Nov 14, 2023 | 131.50 | 136.00 | 131.50 | 134.00 | 132.81 | 2,500 |
| Nov 13, 2023 | 131.00 | 131.50 | 127.00 | 131.50 | 130.33 | 2,900 |
| Nov 10, 2023 | 131.00 | 131.00 | 127.31 | 129.00 | 127.85 | 700 |
| Nov 9, 2023 | 131.00 | 133.00 | 131.00 | 131.00 | 129.84 | 1,700 |
| Nov 8, 2023 | 134.00 | 134.00 | 131.00 | 131.00 | 129.84 | 1,000 |
| Nov 7, 2023 | 133.00 | 133.00 | 133.00 | 133.00 | 131.82 | - |
| Nov 6, 2023 | 131.00 | 133.00 | 131.00 | 133.00 | 131.82 | 700 |
| Nov 3, 2023 | 132.50 | 132.50 | 129.11 | 131.00 | 129.84 | 2,500 |
| Nov 2, 2023 | 135.00 | 135.00 | 132.50 | 132.50 | 131.32 | 700 |
| Nov 1, 2023 | 132.50 | 132.50 | 132.50 | 132.50 | 131.32 | 100 |
| Oct 31, 2023 | 135.00 | 135.00 | 135.00 | 135.00 | 133.80 | 300 |
| Oct 30, 2023 | 129.50 | 135.00 | 129.50 | 135.00 | 133.80 | 1,000 |
| Oct 27, 2023 | 133.00 | 133.00 | 130.05 | 130.05 | 128.89 | 2,100 |
| Oct 26, 2023 | 133.50 | 134.00 | 133.00 | 134.00 | 132.81 | 1,300 |
| Oct 25, 2023 | 134.00 | 135.00 | 134.00 | 134.00 | 132.81 | 2,600 |
| Oct 24, 2023 | 138.00 | 138.00 | 135.00 | 135.00 | 133.80 | 700 |
| Oct 23, 2023 | 138.10 | 138.10 | 135.00 | 138.00 | 136.77 | 1,500 |
| Oct 20, 2023 | 142.00 | 143.00 | 138.10 | 138.10 | 136.87 | 700 |
| Oct 19, 2023 | 145.00 | 145.00 | 145.00 | 145.00 | 143.71 | - |
| Oct 18, 2023 | 145.00 | 145.00 | 145.00 | 145.00 | 143.71 | - |
| Oct 17, 2023 | 145.00 | 145.00 | 145.00 | 145.00 | 143.71 | 100 |
| Oct 16, 2023 | 145.00 | 145.00 | 140.05 | 145.00 | 143.71 | 1,200 |
| Oct 13, 2023 | 150.00 | 150.00 | 138.00 | 145.00 | 143.71 | 1,400 |
| Oct 12, 2023 | 148.88 | 148.88 | 148.88 | 148.88 | 147.56 | 200 |
| Oct 11, 2023 | 150.00 | 150.00 | 150.00 | 150.00 | 148.67 | 500 |
| Oct 10, 2023 | 152.00 | 152.00 | 152.00 | 152.00 | 150.65 | 100 |
| Oct 9, 2023 | 154.00 | 154.00 | 154.00 | 154.00 | 152.63 | - |
| Oct 6, 2023 | 155.50 | 155.50 | 154.00 | 154.00 | 152.63 | 600 |
| Oct 5, 2023 | 154.00 | 156.00 | 154.00 | 156.00 | 154.61 | 500 |
| Oct 4, 2023 | 155.00 | 155.00 | 155.00 | 155.00 | 153.62 | 100 |
| Oct 3, 2023 | 155.00 | 155.00 | 155.00 | 155.00 | 153.62 | - |
| Oct 2, 2023 | 155.00 | 155.00 | 155.00 | 155.00 | 153.62 | 300 |
| Sep 29, 2023 | 155.00 | 155.00 | 155.00 | 155.00 | 153.62 | - |
| Sep 28, 2023 | 152.75 | 157.00 | 152.75 | 155.00 | 153.62 | 1,700 |
| Sep 27, 2023 | 152.50 | 152.50 | 152.50 | 152.50 | 151.14 | 100 |
| Sep 26, 2023 | 150.00 | 150.00 | 150.00 | 150.00 | 148.67 | - |
| Sep 25, 2023 | 150.00 | 150.00 | 150.00 | 150.00 | 148.67 | - |
| Sep 22, 2023 | 150.00 | 150.00 | 150.00 | 150.00 | 148.67 | 100 |
| Sep 21, 2023 | 150.00 | 150.00 | 150.00 | 150.00 | 148.67 | - |
| Sep 20, 2023 | 150.00 | 150.00 | 150.00 | 150.00 | 148.67 | 100 |
| Sep 19, 2023 | 147.00 | 150.00 | 147.00 | 150.00 | 148.67 | 400 |
| Sep 18, 2023 | 145.00 | 149.00 | 145.00 | 149.00 | 147.68 | 700 |
| Sep 15, 2023 | 154.00 | 154.00 | 150.00 | 150.00 | 148.67 | 400 |
| Sep 14, 2023 | 145.04 | 145.04 | 145.04 | 145.04 | 143.75 | 200 |
| Sep 13, 2023 | 145.00 | 145.00 | 143.00 | 143.00 | 141.73 | 2,600 |
| Sep 12, 2023 | 140.00 | 140.00 | 140.00 | 140.00 | 138.76 | - |
| Sep 11, 2023 | 140.00 | 140.00 | 140.00 | 140.00 | 138.76 | - |
| Sep 8, 2023 | 140.00 | 140.00 | 140.00 | 140.00 | 138.76 | - |
| Sep 7, 2023 | 140.00 | 140.00 | 140.00 | 140.00 | 138.76 | - |
| Sep 6, 2023 | 140.00 | 140.00 | 140.00 | 140.00 | 138.76 | - |
| Sep 5, 2023 | 143.00 | 143.00 | 135.01 | 140.00 | 138.76 | 800 |
| Sep 1, 2023 | 143.00 | 143.00 | 143.00 | 143.00 | 141.73 | - |
| Aug 31, 2023 | 140.00 | 145.00 | 140.00 | 143.00 | 141.73 | 1,800 |
| Aug 30, 2023 | 140.00 | 140.00 | 126.50 | 139.00 | 137.76 | 1,400 |
| Aug 29, 2023 | 140.00 | 140.00 | 140.00 | 140.00 | 138.76 | - |
| Aug 28, 2023 | 140.00 | 140.00 | 140.00 | 140.00 | 138.76 | 700 |
| Aug 25, 2023 | 4.20 Dividend | |||||
| Aug 25, 2023 | 140.00 | 140.00 | 140.00 | 140.00 | 138.76 | - |
| Aug 24, 2023 | 140.00 | 140.00 | 140.00 | 140.00 | 134.59 | - |
| Aug 23, 2023 | 140.00 | 140.00 | 140.00 | 140.00 | 134.59 | 300 |
| Aug 22, 2023 | 137.00 | 137.00 | 137.00 | 137.00 | 131.71 | - |
| Aug 21, 2023 | 137.00 | 137.00 | 137.00 | 137.00 | 131.71 | 1,300 |
| Aug 18, 2023 | 139.00 | 139.00 | 137.00 | 137.00 | 131.71 | 800 |
| Aug 17, 2023 | 143.00 | 143.00 | 140.00 | 140.00 | 134.59 | 1,000 |
| Aug 16, 2023 | 143.50 | 143.50 | 143.50 | 143.50 | 137.96 | 100 |
| Aug 15, 2023 | 143.50 | 143.50 | 143.50 | 143.50 | 137.96 | 200 |
| Aug 14, 2023 | 130.00 | 175.00 | 128.00 | 144.01 | 138.45 | 3,400 |
| Aug 11, 2023 | 120.00 | 128.10 | 119.00 | 128.10 | 123.15 | 3,900 |
| Aug 10, 2023 | 120.00 | 120.00 | 120.00 | 120.00 | 115.37 | 1,300 |
| Aug 9, 2023 | 120.00 | 120.00 | 120.00 | 120.00 | 115.37 | 200 |
| Aug 8, 2023 | 120.00 | 120.00 | 118.95 | 118.95 | 114.36 | 1,300 |
| Aug 7, 2023 | 120.00 | 120.00 | 120.00 | 120.00 | 115.37 | 1,100 |
| Aug 4, 2023 | 120.00 | 120.00 | 118.95 | 118.95 | 114.36 | 200 |
| Aug 3, 2023 | 120.00 | 120.00 | 120.00 | 120.00 | 115.37 | 300 |
| Aug 2, 2023 | 120.00 | 120.00 | 118.65 | 120.00 | 115.37 | 5,100 |
| Aug 1, 2023 | 119.94 | 120.00 | 119.94 | 120.00 | 115.37 | 1,100 |
| Jul 31, 2023 | 120.00 | 120.00 | 120.00 | 120.00 | 115.37 | 1,200 |
| Jul 28, 2023 | 120.00 | 120.00 | 120.00 | 120.00 | 115.37 | 300 |
| Jul 27, 2023 | 120.00 | 120.00 | 120.00 | 120.00 | 115.37 | - |
| Jul 26, 2023 | 120.00 | 120.00 | 120.00 | 120.00 | 115.37 | 400 |
| Jul 25, 2023 | 119.50 | 119.50 | 119.50 | 119.50 | 114.88 | - |
| Jul 24, 2023 | 119.50 | 119.50 | 119.50 | 119.50 | 114.88 | 200 |
| Jul 21, 2023 | 120.00 | 120.00 | 120.00 | 120.00 | 115.37 | - |
| Jul 20, 2023 | 120.00 | 120.00 | 120.00 | 120.00 | 115.37 | 2,600 |
| Jul 19, 2023 | 119.00 | 120.65 | 119.00 | 120.65 | 115.99 | 400 |
| Jul 18, 2023 | 119.00 | 119.00 | 118.00 | 118.00 | 113.44 | 1,100 |
| Jul 17, 2023 | 119.00 | 119.00 | 119.00 | 119.00 | 114.40 | 1,500 |
| Jul 14, 2023 | 119.00 | 119.00 | 118.50 | 118.50 | 113.92 | 1,000 |
| Jul 13, 2023 | 118.00 | 119.00 | 118.00 | 119.00 | 114.40 | 2,500 |
| Jul 12, 2023 | 118.00 | 118.00 | 117.75 | 117.75 | 113.20 | 11,900 |
| Jul 11, 2023 | 117.50 | 117.50 | 117.50 | 117.50 | 112.96 | - |
| Jul 10, 2023 | 118.00 | 118.00 | 117.50 | 117.50 | 112.96 | 2,200 |
| Jul 7, 2023 | 118.00 | 118.00 | 118.00 | 118.00 | 113.44 | - |
| Jul 6, 2023 | 118.00 | 118.00 | 118.00 | 118.00 | 113.44 | - |
| Jul 5, 2023 | 118.00 | 118.00 | 118.00 | 118.00 | 113.44 | - |
| Jul 3, 2023 | 118.00 | 118.00 | 118.00 | 118.00 | 113.44 | 3,000 |
| Jun 30, 2023 | 118.00 | 118.00 | 118.00 | 118.00 | 113.44 | - |
| Jun 29, 2023 | 118.00 | 118.00 | 118.00 | 118.00 | 113.44 | - |
| Jun 28, 2023 | 118.00 | 118.00 | 118.00 | 118.00 | 113.44 | - |
| Jun 27, 2023 | 118.00 | 118.00 | 118.00 | 118.00 | 113.44 | 1,400 |
| Jun 26, 2023 | 118.00 | 118.00 | 118.00 | 118.00 | 113.44 | - |
| Jun 23, 2023 | 118.50 | 118.50 | 118.00 | 118.00 | 113.44 | 900 |
| Jun 22, 2023 | 118.00 | 118.00 | 118.00 | 118.00 | 113.44 | 100 |
| Jun 21, 2023 | 118.00 | 118.00 | 118.00 | 118.00 | 113.44 | 100 |
| Jun 20, 2023 | 118.00 | 118.00 | 118.00 | 118.00 | 113.44 | 200 |
| Jun 16, 2023 | 116.00 | 116.00 | 116.00 | 116.00 | 111.52 | 1,000 |
| Jun 15, 2023 | 118.99 | 119.00 | 115.00 | 115.00 | 110.56 | 500 |
| Jun 14, 2023 | 117.00 | 117.00 | 117.00 | 117.00 | 112.48 | 1,200 |
| Jun 13, 2023 | 118.00 | 118.00 | 118.00 | 118.00 | 113.44 | 1,700 |
| Jun 12, 2023 | 115.00 | 118.05 | 115.00 | 118.05 | 113.49 | 4,900 |
| Jun 9, 2023 | 115.06 | 115.06 | 115.00 | 115.00 | 110.56 | 1,200 |
| Jun 8, 2023 | 115.00 | 115.00 | 115.00 | 115.00 | 110.56 | - |
| Jun 7, 2023 | 115.00 | 115.00 | 115.00 | 115.00 | 110.56 | 3,300 |
| Jun 6, 2023 | 114.51 | 115.00 | 114.51 | 115.00 | 110.56 | 1,200 |
| Jun 5, 2023 | 114.00 | 114.00 | 114.00 | 114.00 | 109.60 | - |
| Jun 2, 2023 | 114.00 | 114.00 | 114.00 | 114.00 | 109.60 | - |
| Jun 1, 2023 | 114.00 | 114.00 | 114.00 | 114.00 | 109.60 | - |
| May 31, 2023 | 114.00 | 114.00 | 114.00 | 114.00 | 109.60 | - |
| May 30, 2023 | 114.55 | 114.55 | 114.00 | 114.00 | 109.60 | 500 |
| May 26, 2023 | 115.00 | 115.00 | 115.00 | 115.00 | 110.56 | - |
| May 25, 2023 | 113.20 | 115.00 | 113.20 | 115.00 | 110.56 | 700 |
| May 24, 2023 | 116.88 | 116.88 | 116.88 | 116.88 | 112.37 | - |
| May 23, 2023 | 116.88 | 116.88 | 116.88 | 116.88 | 112.37 | - |
| May 22, 2023 | 117.00 | 117.00 | 116.88 | 116.88 | 112.37 | 700 |
| May 19, 2023 | 117.00 | 117.00 | 117.00 | 117.00 | 112.48 | 600 |
| May 18, 2023 | 117.00 | 117.25 | 117.00 | 117.00 | 112.48 | 1,400 |
| May 17, 2023 | 117.00 | 117.00 | 117.00 | 117.00 | 112.48 | 1,800 |
| May 16, 2023 | 112.00 | 112.00 | 112.00 | 112.00 | 107.67 | 600 |
| May 15, 2023 | 120.00 | 120.00 | 120.00 | 120.00 | 115.37 | 100 |
| May 12, 2023 | 115.00 | 115.00 | 115.00 | 115.00 | 110.56 | 200 |
| May 11, 2023 | 115.50 | 115.50 | 113.00 | 113.00 | 108.64 | 300 |
| May 10, 2023 | 113.00 | 113.00 | 113.00 | 113.00 | 108.64 | - |
| May 9, 2023 | 113.00 | 113.00 | 113.00 | 113.00 | 108.64 | - |
| May 8, 2023 | 113.00 | 113.00 | 113.00 | 113.00 | 108.64 | - |
| May 5, 2023 | 111.00 | 113.00 | 111.00 | 113.00 | 108.64 | 200 |
| May 4, 2023 | 0.68 Dividend | |||||
| May 4, 2023 | 116.25 | 116.25 | 116.00 | 116.00 | 111.52 | 300 |
| May 3, 2023 | 114.00 | 114.00 | 113.90 | 113.90 | 108.85 | 300 |
| May 2, 2023 | 114.00 | 114.00 | 114.00 | 114.00 | 108.94 | - |
| May 1, 2023 | 115.00 | 115.00 | 114.00 | 114.00 | 108.94 | 500 |
| Apr 28, 2023 | 118.00 | 118.00 | 115.00 | 115.00 | 109.90 | 800 |
| Apr 27, 2023 | 115.00 | 115.00 | 115.00 | 115.00 | 109.90 | 200 |
Related Tickers
USLM United States Lime & Minerals, Inc.
307.44
+2.06%
SMID Smith-Midland Corporation
36.83
-0.54%
TBL.TO Taiga Building Products Ltd.
3.3700
+5.31%
SRC.L SigmaRoc plc
64.80
+0.93%
FBF.V Fab-Form Industries Ltd.
2.1400
0.00%
BKW.AX Brickworks Limited
26.83
-0.92%
BLD.AX Boral Limited
5.72
-0.35%
KNF Knife River Corporation
78.25
+0.81%
LOMA Loma Negra Compañía Industrial Argentina Sociedad Anónima
7.19
+0.28%
CRH CRH plc
78.55
+1.75%