MCHI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2025	53.43	53.68	53.07	53.45	53.45	1.44%	2,105,487
May 7, 2025	52.97	53.01	52.66	52.69	52.69	-2.34%	6,795,238
May 6, 2025	53.76	54.18	53.72	53.95	53.95	1.03%	2,230,510
May 5, 2025	53.20	53.59	53.18	53.40	53.40	-0.04%	1,190,118
May 2, 2025	53.39	53.54	53.00	53.42	53.42	3.55%	2,455,074
May 1, 2025	51.75	51.84	51.48	51.59	51.59	-0.14%	1,070,602
Apr 30, 2025	51.74	51.78	51.31	51.66	51.66	-0.04%	1,403,920
Apr 29, 2025	51.71	51.83	51.60	51.68	51.68	-0.33%	1,506,936
Apr 28, 2025	51.80	52.04	51.61	51.85	51.85	-0.12%	1,849,630
Apr 25, 2025	51.69	51.96	51.65	51.91	51.91	-0.12%	1,997,103
Apr 24, 2025	51.61	52.11	51.46	51.97	51.97	0.60%	1,223,193
Apr 23, 2025	51.86	52.50	51.62	51.66	51.66	1.49%	3,504,673
Apr 22, 2025	50.57	51.29	50.46	50.90	50.90	3.06%	1,457,442
Apr 21, 2025	49.62	49.62	48.95	49.39	49.39	0.20%	1,251,969
Apr 17, 2025	49.84	50.00	49.24	49.29	49.29	0.26%	1,729,299
Apr 16, 2025	49.42	49.72	48.95	49.16	49.16	-2.01%	2,033,132
Apr 15, 2025	50.41	50.52	50.08	50.17	50.17	-0.77%	1,722,212
Apr 14, 2025	50.33	51.08	50.33	50.56	50.56	1.77%	4,133,642
Apr 11, 2025	48.85	49.79	48.45	49.68	49.68	3.54%	3,751,372
Apr 10, 2025	48.55	48.73	47.25	47.98	47.98	-0.17%	7,991,088
Apr 9, 2025	46.54	48.31	45.94	48.06	48.06	6.28%	8,924,601
Apr 8, 2025	47.92	47.92	44.71	45.22	45.22	-1.70%	5,635,417
Apr 7, 2025	46.81	48.72	45.21	46.00	46.00	-8.00%	10,303,889
Apr 4, 2025	50.65	50.95	48.85	50.00	50.00	-6.84%	10,772,232
Apr 3, 2025	53.11	53.83	53.11	53.67	53.67	-0.90%	4,004,164
Apr 2, 2025	54.51	54.54	54.03	54.16	54.16	-0.71%	2,183,274
Apr 1, 2025	54.44	54.73	54.16	54.55	54.55	0.28%	1,788,440
Mar 31, 2025	54.12	54.55	53.82	54.40	54.40	-0.31%	2,352,902
Mar 28, 2025	55.04	55.07	54.47	54.57	54.57	-2.22%	1,830,780
Mar 27, 2025	55.34	56.06	55.25	55.81	55.81	1.47%	2,084,748
Mar 26, 2025	55.18	55.44	54.77	55.00	55.00	-	4,844,084
Mar 25, 2025	55.31	55.73	54.97	55.00	55.00	-1.10%	6,650,746
Mar 24, 2025	56.05	56.08	55.52	55.61	55.61	-0.07%	9,497,868
Mar 21, 2025	55.55	55.89	55.39	55.65	55.65	-1.83%	5,198,977
Mar 20, 2025	56.64	56.98	56.43	56.69	56.69	-2.78%	3,756,170
Mar 19, 2025	58.91	58.91	58.05	58.31	58.31	-0.09%	2,050,619
Mar 18, 2025	58.74	58.75	58.11	58.36	58.36	-0.49%	3,789,835
Mar 17, 2025	57.37	58.79	57.30	58.65	58.65	2.23%	2,770,883
Mar 14, 2025	57.34	57.46	57.03	57.37	57.37	2.87%	2,967,242
Mar 13, 2025	55.05	56.03	54.97	55.77	55.77	0.25%	1,841,793
Mar 12, 2025	55.59	55.69	55.07	55.63	55.63	-0.36%	2,778,044
Mar 11, 2025	55.83	56.39	55.34	55.83	55.83	1.90%	3,445,064
Mar 10, 2025	55.32	55.60	54.51	54.79	54.79	-3.03%	2,945,315
Mar 7, 2025	56.61	57.08	56.16	56.50	56.50	-0.05%	2,774,400
Mar 6, 2025	57.03	57.29	56.30	56.53	56.53	0.55%	4,175,370
Mar 5, 2025	54.91	56.37	54.77	56.22	56.22	4.89%	4,292,943
Mar 4, 2025	53.27	54.00	52.84	53.60	53.60	1.50%	3,193,243
Mar 3, 2025	53.76	53.83	52.63	52.81	52.81	-1.44%	2,052,303
Feb 28, 2025	53.40	53.75	53.18	53.58	53.58	-2.42%	4,069,686
Feb 27, 2025	55.10	55.50	54.62	54.91	54.91	-0.88%	4,044,925