Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MCHI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 47.44 | 0.31 | 0.66% | 47.17 | 47.685 | 46.9999 | 6,759,432 |
| May 16 2024 | 47.13 | 0.87 | 1.88% | 46.52 | 47.18 | 46.36 | 5,301,887 |
| May 15 2024 | 46.26 | 0.38 | 0.83% | 46.32 | 46.32 | 45.86 | 2,624,566 |
| May 14 2024 | 45.88 | -0.22 | -0.48% | 45.81 | 46.015 | 45.72 | 2,899,048 |
| May 13 2024 | 46.10 | 0.92 | 2.04% | 45.74 | 46.21 | 45.71 | 3,412,900 |
| May 10 2024 | 45.18 | 0.29 | 0.65% | 45.42 | 45.49 | 45.0745 | 3,210,915 |
| May 09 2024 | 44.89 | 0.95 | 2.16% | 44.82 | 44.9699 | 44.61 | 3,585,134 |
| May 08 2024 | 43.94 | -0.30 | -0.68% | 43.532 | 43.97 | 43.532 | 2,281,702 |
| May 07 2024 | 44.24 | -0.49 | -1.10% | 44.30 | 44.35 | 44.16 | 3,666,020 |
| May 06 2024 | 44.73 | -0.04 | -0.09% | 44.85 | 45.015 | 44.57 | 1,851,435 |
| May 03 2024 | 44.77 | 0.30 | 0.67% | 44.58 | 44.785 | 44.335 | 4,491,056 |
| May 02 2024 | 44.47 | 2.30 | 5.45% | 43.34 | 44.69 | 43.34 | 6,135,836 |
| May 01 2024 | 42.17 | 0.30 | 0.72% | 42.01 | 42.499 | 41.90 | 2,921,682 |
| Apr 30 2024 | 41.87 | -0.90 | -2.10% | 42.25 | 42.31 | 41.86 | 7,041,401 |
| Apr 29 2024 | 42.77 | 0.42 | 0.99% | 42.46 | 42.7785 | 42.39 | 3,975,452 |
| Apr 26 2024 | 42.35 | 0.80 | 1.93% | 42.37 | 42.60 | 42.205 | 3,723,565 |
| Apr 25 2024 | 41.55 | 0.21 | 0.51% | 41.21 | 41.58 | 41.09 | 1,948,862 |
| Apr 24 2024 | 41.34 | 0.63 | 1.55% | 41.30 | 41.38 | 41.14 | 1,929,529 |
| Apr 23 2024 | 40.71 | 0.52 | 1.29% | 40.47 | 40.73 | 40.39 | 2,122,087 |
| Apr 22 2024 | 40.19 | 0.78 | 1.98% | 39.56 | 40.225 | 39.52 | 2,561,499 |
| Apr 19 2024 | 39.41 | -0.13 | -0.33% | 39.30 | 39.435 | 39.225 | 1,500,790 |
| Apr 18 2024 | 39.54 | 0.50 | 1.28% | 39.46 | 39.70 | 39.41 | 1,844,040 |
| Apr 17 2024 | 39.04 | 0.07 | 0.18% | 39.31 | 39.31 | 38.99 | 1,913,506 |
| Apr 16 2024 | 38.97 | -0.46 | -1.17% | 38.99 | 39.20 | 38.84 | 2,444,816 |
| Apr 15 2024 | 39.43 | 0.15 | 0.38% | 39.82 | 39.84 | 39.2925 | 2,464,354 |
| Apr 12 2024 | 39.28 | -1.26 | -3.11% | 39.86 | 39.86 | 39.24 | 4,123,174 |
| Apr 11 2024 | 40.54 | 0.31 | 0.77% | 40.68 | 40.76 | 40.32 | 3,268,107 |
| Apr 10 2024 | 40.23 | -0.27 | -0.67% | 40.23 | 40.46 | 40.075 | 2,304,949 |
| Apr 09 2024 | 40.50 | 0.36 | 0.90% | 40.31 | 40.505 | 40.29 | 1,663,083 |
| Apr 08 2024 | 40.14 | 0.19 | 0.48% | 40.13 | 40.34 | 40.09 | 2,542,428 |
| Apr 05 2024 | 39.95 | -0.27 | -0.67% | 39.92 | 40.055 | 39.85 | 2,343,526 |
| Apr 04 2024 | 40.22 | -0.16 | -0.40% | 40.71 | 40.72 | 40.16 | 3,092,087 |
| Apr 03 2024 | 40.38 | -0.12 | -0.30% | 40.18 | 40.4369 | 40.10 | 2,925,763 |
| Apr 02 2024 | 40.50 | 0.12 | 0.30% | 40.49 | 40.73 | 40.47 | 3,219,067 |
| Apr 01 2024 | 40.38 | 0.65 | 1.64% | 40.22 | 40.62 | 40.19 | 4,871,424 |
| Mar 28 2024 | 39.73 | 0.21 | 0.53% | 39.65 | 39.94 | 39.65 | 3,321,171 |
| Mar 27 2024 | 39.52 | -0.06 | -0.15% | 39.27 | 39.52 | 39.1901 | 5,201,603 |
| Mar 26 2024 | 39.58 | 0.13 | 0.33% | 39.67 | 39.73 | 39.535 | 1,905,413 |
| Mar 25 2024 | 39.45 | -0.08 | -0.20% | 39.50 | 39.65 | 39.38 | 2,485,097 |
| Mar 22 2024 | 39.53 | -0.57 | -1.42% | 39.56 | 39.66 | 39.41 | 4,453,545 |
| Mar 21 2024 | 40.10 | -0.35 | -0.87% | 40.42 | 40.43 | 40.08 | 3,386,093 |
| Mar 20 2024 | 40.45 | 0.40 | 1.00% | 40.34 | 40.59 | 40.12 | 4,009,567 |
| Mar 19 2024 | 40.05 | -0.25 | -0.62% | 39.94 | 40.125 | 39.755 | 2,134,152 |
| Mar 18 2024 | 40.30 | 0.25 | 0.62% | 40.42 | 40.48 | 40.225 | 3,215,806 |
| Mar 15 2024 | 40.05 | -0.12 | -0.30% | 40.17 | 40.2875 | 40.03 | 1,777,682 |
| Mar 14 2024 | 40.17 | -0.61 | -1.50% | 40.45 | 40.51 | 40.04 | 6,139,907 |
| Mar 13 2024 | 40.78 | 0.15 | 0.37% | 40.83 | 41.18 | 40.75 | 4,395,225 |
| Mar 12 2024 | 40.63 | 0.82 | 2.06% | 40.48 | 40.67 | 40.3301 | 4,427,101 |
| Mar 11 2024 | 39.81 | 0.85 | 2.18% | 39.68 | 40.085 | 39.652 | 4,101,473 |
| Mar 08 2024 | 38.96 | 0.13 | 0.33% | 38.98 | 39.11 | 38.78 | 2,251,671 |
| Mar 07 2024 | 38.83 | -0.25 | -0.64% | 38.71 | 38.85 | 38.57 | 2,357,835 |
| Mar 06 2024 | 39.08 | 0.60 | 1.56% | 39.29 | 39.42 | 39.045 | 4,142,602 |
| Mar 05 2024 | 38.48 | -0.43 | -1.11% | 38.57 | 38.7799 | 38.40 | 7,768,274 |
| Mar 04 2024 | 38.91 | -0.72 | -1.82% | 39.435 | 39.435 | 38.835 | 7,162,331 |
| Mar 01 2024 | 39.63 | 0.64 | 1.64% | 39.51 | 39.7299 | 39.435 | 4,124,100 |
| Feb 29 2024 | 38.99 | 0.08 | 0.21% | 39.40 | 39.40 | 38.92 | 5,122,312 |
| Feb 28 2024 | 38.91 | -1.18 | -2.94% | 39.28 | 39.28 | 38.86 | 5,005,602 |
| Feb 27 2024 | 40.09 | 0.54 | 1.37% | 40.08 | 40.20 | 40.015 | 7,335,258 |
| Feb 26 2024 | 39.55 | -0.35 | -0.88% | 39.67 | 39.8607 | 39.54 | 7,433,109 |
| Feb 23 2024 | 39.90 | 0.13 | 0.33% | 40.11 | 40.19 | 39.73 | 6,138,574 |
| Feb 22 2024 | 39.77 | 0.49 | 1.25% | 39.81 | 39.87 | 39.455 | 3,509,965 |
| Feb 21 2024 | 39.28 | 0.81 | 2.11% | 39.29 | 39.615 | 39.12 | 3,192,380 |
| Feb 20 2024 | 38.47 | -0.32 | -0.82% | 38.78 | 38.87 | 38.28 | 2,806,153 |
