Register for real-time alerts, custom portfolio, and market movers
MCH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 23 2024 | 21.0878 | -0.45 | -2.08% | 21.27 | 21.36 | 21.08 | 3,384 |
| May 22 2024 | 21.5349 | -0.19 | -0.88% | 21.68 | 21.70 | 21.5349 | 3,241 |
| May 21 2024 | 21.725 | -0.32 | -1.44% | 21.74 | 21.74 | 21.725 | 238 |
| May 20 2024 | 22.0423 | -0.33 | -1.46% | 22.09 | 22.1601 | 22.02 | 5,928 |
| May 17 2024 | 22.37 | 0.34 | 1.56% | 22.225 | 22.42 | 22.225 | 8,465 |
| May 16 2024 | 22.0274 | 0.54 | 2.53% | 21.78 | 22.045 | 21.78 | 6,838 |
| May 15 2024 | 21.4833 | 0.17 | 0.81% | 21.45 | 21.4833 | 21.375 | 356 |
| May 14 2024 | 21.3109 | -0.15 | -0.68% | 21.28 | 21.335 | 21.28 | 59,737 |
| May 13 2024 | 21.4571 | 0.36 | 1.69% | 21.20 | 21.5494 | 21.20 | 10,001 |
| May 10 2024 | 21.1009 | 0.17 | 0.81% | 21.15 | 21.24 | 21.05 | 1,431 |
| May 09 2024 | 20.9305 | 0.41 | 1.98% | 20.90 | 20.96 | 20.8102 | 7,715 |
| May 08 2024 | 20.5242 | -0.31 | -1.47% | 20.40 | 20.55 | 20.40 | 1,993 |
| May 07 2024 | 20.8303 | -0.19 | -0.92% | 20.8099 | 20.87 | 20.8099 | 1,818 |
| May 06 2024 | 21.0247 | -0.06 | -0.29% | 21.04 | 21.0793 | 21.0247 | 3,231 |
| May 03 2024 | 21.0854 | 0.13 | 0.60% | 20.99 | 21.0854 | 20.99 | 473 |
| May 02 2024 | 20.9594 | 1.10 | 5.52% | 20.48 | 21.05 | 20.48 | 5,723 |
| May 01 2024 | 19.8633 | 0.08 | 0.42% | 19.83 | 19.95 | 19.78 | 1,514 |
| Apr 30 2024 | 19.7801 | -0.42 | -2.08% | 19.90 | 19.90 | 19.7801 | 7,260 |
| Apr 29 2024 | 20.20 | 0.25 | 1.23% | 20.16 | 20.20 | 20.1551 | 1,359 |
| Apr 26 2024 | 19.955 | 0.51 | 2.64% | 19.91 | 19.955 | 19.87 | 11,424 |
| Apr 25 2024 | 19.4425 | 0.10 | 0.50% | 19.28 | 19.4425 | 19.28 | 5,184 |
| Apr 24 2024 | 19.3467 | 0.26 | 1.34% | 19.32 | 19.3467 | 19.275 | 8,168 |
| Apr 23 2024 | 19.09 | 0.28 | 1.47% | 18.985 | 19.09 | 18.985 | 5,143 |
| Apr 22 2024 | 18.8143 | 0.45 | 2.43% | 18.6401 | 18.82 | 18.6401 | 7,216 |
| Apr 19 2024 | 18.3687 | -0.11 | -0.62% | 18.36 | 18.3687 | 18.32 | 3,458 |
| Apr 18 2024 | 18.483 | 0.16 | 0.86% | 18.44 | 18.56 | 18.44 | 12,515 |
| Apr 17 2024 | 18.3245 | 0.04 | 0.20% | 18.38 | 18.38 | 18.31 | 5,441 |
| Apr 16 2024 | 18.2871 | -0.19 | -1.02% | 18.31 | 18.34 | 18.23 | 19,944 |
| Apr 15 2024 | 18.475 | 0.12 | 0.63% | 18.66 | 18.66 | 18.43 | 20,427 |
| Apr 12 2024 | 18.3596 | -0.65 | -3.42% | 18.45 | 18.45 | 18.3596 | 355 |
| Apr 11 2024 | 19.01 | 0.11 | 0.57% | 18.94 | 19.01 | 18.93 | 4,203 |
| Apr 10 2024 | 18.902 | -0.14 | -0.72% | 18.84 | 18.902 | 18.84 | 750 |
| Apr 09 2024 | 19.0391 | 0.13 | 0.70% | 18.99 | 19.0391 | 18.99 | 4,367 |
| Apr 08 2024 | 18.9061 | 0.00 | 0.01% | 18.98 | 18.98 | 18.87 | 2,119 |
| Apr 05 2024 | 18.9033 | -0.08 | -0.41% | 18.845 | 18.9033 | 18.8207 | 758 |
| Apr 04 2024 | 18.9818 | -0.08 | -0.41% | 19.1352 | 19.15 | 18.9818 | 18,468 |
| Apr 03 2024 | 19.06 | -0.10 | -0.51% | 19.04 | 19.08 | 19.04 | 1,729 |
| Apr 02 2024 | 19.1571 | 0.05 | 0.27% | 19.17 | 19.26 | 19.1461 | 872 |
| Apr 01 2024 | 19.1063 | 0.32 | 1.68% | 19.1503 | 19.1503 | 19.10 | 7,571 |
| Mar 28 2024 | 18.7898 | 0.16 | 0.86% | 18.72 | 18.83 | 18.72 | 1,877 |
| Mar 27 2024 | 18.6292 | -0.06 | -0.33% | 18.56 | 18.6292 | 18.56 | 1,009 |
| Mar 26 2024 | 18.6901 | 0.09 | 0.46% | 18.6858 | 18.6901 | 18.67 | 5,273 |
| Mar 25 2024 | 18.605 | -0.01 | -0.06% | 18.68 | 18.68 | 18.58 | 2,227 |
| Mar 22 2024 | 18.6162 | -0.33 | -1.76% | 18.59 | 18.66 | 18.5301 | 1,314 |
| Mar 21 2024 | 18.9498 | -0.13 | -0.69% | 18.97 | 18.99 | 18.9261 | 1,649 |
| Mar 20 2024 | 19.0811 | 0.18 | 0.95% | 18.98 | 19.095 | 18.98 | 6,205 |
| Mar 19 2024 | 18.9018 | -0.10 | -0.54% | 18.81 | 18.915 | 18.81 | 2,543 |
| Mar 18 2024 | 19.005 | 0.15 | 0.82% | 19.02 | 19.08 | 18.922 | 28,395 |
| Mar 15 2024 | 18.8504 | -0.07 | -0.37% | 18.82 | 18.91 | 18.82 | 1,391 |
| Mar 14 2024 | 18.9201 | -0.32 | -1.66% | 19.06 | 19.06 | 18.8685 | 412 |
| Mar 13 2024 | 19.24 | 0.03 | 0.17% | 19.26 | 19.3501 | 19.24 | 4,227 |
| Mar 12 2024 | 19.2068 | 0.51 | 2.74% | 19.159 | 19.23 | 19.159 | 5,277 |
| Mar 11 2024 | 18.6937 | 0.50 | 2.77% | 18.58 | 18.7485 | 18.58 | 711 |
| Mar 08 2024 | 18.1893 | 0.05 | 0.25% | 18.1611 | 18.2299 | 18.1611 | 1,216 |
| Mar 07 2024 | 18.1439 | -0.25 | -1.36% | 18.14 | 18.1439 | 18.05 | 3,301 |
| Mar 06 2024 | 18.3934 | 0.37 | 2.05% | 18.42 | 18.47 | 18.375 | 1,940 |
| Mar 05 2024 | 18.0239 | -0.26 | -1.45% | 18.02 | 18.04 | 18.0131 | 1,688 |
| Mar 04 2024 | 18.2885 | -0.33 | -1.78% | 18.50 | 18.50 | 18.24 | 5,290 |
| Mar 01 2024 | 18.62 | 0.36 | 1.99% | 18.61 | 18.64 | 18.5671 | 6,496 |
| Feb 29 2024 | 18.2571 | 0.10 | 0.56% | 18.3001 | 18.35 | 18.2561 | 2,600 |
| Feb 28 2024 | 18.1553 | -0.59 | -3.12% | 18.60 | 18.60 | 18.1401 | 1,494 |
| Feb 27 2024 | 18.7408 | 0.14 | 0.73% | 18.75 | 18.77 | 18.7408 | 379 |
| Feb 26 2024 | 18.6044 | -0.14 | -0.73% | 18.63 | 18.63 | 18.6044 | 2,434 |
