Register for real-time alerts, custom portfolio, and market movers
MCHN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 21.985 | -0.18 | -0.79% | 22.00 | 22.47 | 21.8725 | 768 |
| Jun 20 2024 | 22.16 | -0.29 | -1.27% | 22.16 | 22.16 | 22.16 | 0 |
| Jun 19 2024 | 22.445 | 0.12 | 0.52% | 22.54 | 22.5525 | 22.44 | 2,200 |
| Jun 18 2024 | 22.33 | 0.11 | 0.50% | 22.33 | 22.365 | 21.8275 | 1,562 |
| Jun 17 2024 | 22.22 | 0.02 | 0.09% | 22.315 | 22.4525 | 21.895 | 464 |
| Jun 14 2024 | 22.20 | -0.02 | -0.09% | 22.20 | 22.4825 | 21.8025 | 27 |
| Jun 13 2024 | 22.22 | -0.10 | -0.45% | 22.32 | 22.4925 | 22.12 | 1,350 |
| Jun 12 2024 | 22.32 | 0.11 | 0.47% | 22.15 | 22.5275 | 21.89 | 576 |
| Jun 11 2024 | 22.215 | -0.15 | -0.67% | 22.215 | 22.215 | 22.215 | 0 |
| Jun 10 2024 | 22.365 | 0.02 | 0.11% | 22.365 | 22.365 | 22.365 | 0 |
| Jun 07 2024 | 22.34 | -0.32 | -1.39% | 22.45 | 22.67 | 21.975 | 150 |
| Jun 06 2024 | 22.655 | 0.04 | 0.15% | 22.655 | 22.655 | 22.655 | 0 |
| Jun 05 2024 | 22.62 | 0.00 | -0.01% | 22.62 | 22.62 | 22.62 | 0 |
| Jun 04 2024 | 22.6225 | 0.21 | 0.93% | 22.6225 | 22.6225 | 22.6225 | 0 |
| Jun 03 2024 | 22.415 | 0.13 | 0.61% | 22.445 | 22.48 | 22.39 | 314 |
| May 31 2024 | 22.28 | -0.45 | -1.96% | 22.69 | 22.69 | 22.2075 | 2,256 |
| May 30 2024 | 22.725 | 0.11 | 0.49% | 22.725 | 22.725 | 22.725 | 0 |
| May 29 2024 | 22.615 | -0.19 | -0.82% | 22.615 | 22.615 | 22.615 | 1 |
| May 28 2024 | 22.8025 | 0.02 | 0.10% | 22.8025 | 22.8025 | 22.8025 | 1 |
| May 24 2024 | 22.78 | -0.18 | -0.77% | 22.78 | 23.015 | 22.625 | 18 |
| May 23 2024 | 22.9575 | -0.34 | -1.47% | 23.11 | 23.2875 | 22.925 | 621 |
| May 22 2024 | 23.30 | -0.12 | -0.49% | 23.595 | 23.66 | 23.2925 | 39 |
| May 21 2024 | 23.415 | -0.39 | -1.62% | 23.43 | 23.68 | 23.1675 | 50 |
| May 20 2024 | 23.80 | -0.15 | -0.63% | 23.86 | 23.94 | 23.455 | 66 |
| May 17 2024 | 23.95 | 0.39 | 1.67% | 23.95 | 23.95 | 23.95 | 0 |
| May 16 2024 | 23.5575 | 0.16 | 0.66% | 23.5575 | 23.5575 | 23.5575 | 2 |
| May 15 2024 | 23.4025 | 0.14 | 0.59% | 23.4025 | 23.4025 | 23.4025 | 0 |
| May 14 2024 | 23.265 | -0.10 | -0.44% | 23.27 | 23.315 | 21.13 | 141 |
| May 13 2024 | 23.3675 | 0.35 | 1.51% | 23.3675 | 23.3675 | 23.3675 | 19 |
| May 10 2024 | 23.02 | 0.02 | 0.11% | 23.125 | 23.14 | 21.141 | 28,603 |
| May 09 2024 | 22.995 | 0.43 | 1.92% | 22.91 | 23.065 | 22.8575 | 67 |
| May 08 2024 | 22.5625 | -0.20 | -0.89% | 22.5625 | 22.5625 | 22.5625 | 0 |
| May 07 2024 | 22.765 | -0.12 | -0.50% | 22.91 | 22.91 | 20.915 | 1,813 |
| May 03 2024 | 22.88 | 0.30 | 1.32% | 22.885 | 23.185 | 21.105 | 3,610 |
| May 02 2024 | 22.5825 | 0.68 | 3.08% | 22.455 | 22.60 | 20.94 | 46 |
| May 01 2024 | 21.9075 | -0.06 | -0.27% | 22.00 | 22.00 | 20.4925 | 51 |
| Apr 30 2024 | 21.9675 | -0.20 | -0.89% | 21.9675 | 21.9675 | 21.9675 | 0 |
| Apr 29 2024 | 22.165 | 0.26 | 1.19% | 22.165 | 22.165 | 22.165 | 0 |
| Apr 26 2024 | 21.905 | 0.40 | 1.84% | 21.905 | 21.905 | 21.905 | 0 |
| Apr 25 2024 | 21.51 | 0.11 | 0.50% | 21.51 | 21.51 | 21.51 | 0 |
| Apr 24 2024 | 21.4025 | 0.19 | 0.91% | 21.4025 | 21.4025 | 21.4025 | 0 |
| Apr 23 2024 | 21.21 | 0.19 | 0.92% | 21.12 | 21.2425 | 21.09 | 606 |
| Apr 22 2024 | 21.0175 | 0.10 | 0.47% | 21.165 | 21.165 | 20.87 | 31 |
| Apr 19 2024 | 20.92 | -0.17 | -0.79% | 20.92 | 20.92 | 20.92 | 5 |
| Apr 18 2024 | 21.0875 | 0.25 | 1.20% | 21.07 | 21.125 | 20.21 | 4,608 |
| Apr 17 2024 | 20.8375 | 0.11 | 0.55% | 20.975 | 20.9975 | 20.0275 | 2,562 |
| Apr 16 2024 | 20.7225 | -0.34 | -1.59% | 20.81 | 20.8775 | 20.1125 | 60 |
| Apr 15 2024 | 21.0575 | 0.28 | 1.34% | 21.125 | 21.3025 | 21.0025 | 39 |
| Apr 12 2024 | 20.78 | -0.34 | -1.60% | 20.75 | 20.7925 | 20.7425 | 5,000 |
| Apr 11 2024 | 21.1175 | 0.03 | 0.13% | 21.29 | 21.3275 | 20.375 | 1,411 |
| Apr 10 2024 | 21.09 | -0.14 | -0.66% | 21.345 | 21.345 | 20.27 | 54 |
| Apr 09 2024 | 21.23 | -0.05 | -0.23% | 21.23 | 21.23 | 21.23 | 0 |
| Apr 08 2024 | 21.28 | 0.03 | 0.14% | 21.185 | 21.3125 | 20.33 | 208 |
| Apr 05 2024 | 21.25 | -0.21 | -0.97% | 21.25 | 21.25 | 20.2125 | 82 |
| Apr 04 2024 | 21.4575 | 0.10 | 0.46% | 21.535 | 21.5825 | 21.405 | 350 |
| Apr 03 2024 | 21.36 | -0.05 | -0.23% | 21.36 | 21.36 | 20.1675 | 35 |
| Apr 02 2024 | 21.41 | 0.38 | 1.82% | 21.50 | 21.50 | 20.305 | 281 |
| Mar 28 2024 | 21.0275 | 0.17 | 0.80% | 20.95 | 21.0775 | 20.95 | 50 |
| Mar 27 2024 | 20.86 | -0.13 | -0.61% | 20.925 | 20.925 | 20.73 | 51 |
| Mar 26 2024 | 20.9875 | 0.01 | 0.06% | 20.9875 | 20.9875 | 20.9875 | 0 |
| Mar 25 2024 | 20.975 | 0.00 | 0.00% | 20.99 | 21.07 | 20.115 | 1,797 |
