MCHI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	45.58	46.63	45.56	46.21	46.21	2.05%	2,633,166
Jan 16, 2025	45.34	45.39	45.18	45.28	45.28	-0.07%	937,761
Jan 15, 2025	45.35	45.38	45.12	45.31	45.31	1.07%	1,158,318
Jan 14, 2025	44.96	45.09	44.77	44.83	44.83	2.19%	4,489,950
Jan 13, 2025	43.77	44.07	43.71	43.87	43.87	0.37%	6,034,742
Jan 10, 2025	44.23	44.29	43.70	43.71	43.71	-2.72%	3,670,145
Jan 8, 2025	44.72	44.99	44.58	44.93	44.93	-0.69%	3,759,185
Jan 7, 2025	45.45	45.64	45.17	45.24	45.24	-0.83%	2,081,021
Jan 6, 2025	46.71	46.82	45.43	45.62	45.62	-1.66%	3,479,834
Jan 3, 2025	46.27	46.39	46.11	46.39	46.39	0.80%	1,446,401
Jan 2, 2025	46.27	46.36	45.99	46.02	46.02	-1.79%	2,955,755
Dec 31, 2024	46.91	47.03	46.73	46.86	46.86	-0.19%	1,417,138
Dec 30, 2024	47.25	47.25	46.88	46.95	46.95	-1.10%	1,688,170
Dec 27, 2024	47.40	47.51	47.24	47.47	47.47	-0.75%	1,326,933
Dec 26, 2024	47.68	48.12	47.54	47.83	47.83	0.25%	800,977
Dec 24, 2024	47.67	47.77	47.56	47.71	47.71	0.89%	695,244
Dec 23, 2024	47.06	47.37	46.91	47.29	47.29	0.40%	1,159,781
Dec 20, 2024	46.80	47.29	46.72	47.10	47.10	0.81%	2,358,434
Dec 19, 2024	47.05	47.07	46.72	46.72	46.72	0.71%	1,739,004
Dec 18, 2024	47.08	47.21	46.37	46.39	46.39	-1.76%	1,696,085
Dec 17, 2024	46.75	47.32	46.71	47.22	47.22	-0.57%	2,795,683
Dec 16, 2024	47.62	47.85	47.46	47.49	46.61	-1.51%	1,675,348
Dec 13, 2024	48.35	48.35	47.94	48.22	47.33	-1.29%	2,063,832
Dec 12, 2024	48.80	49.14	48.63	48.85	47.95	0.02%	2,721,897
Dec 11, 2024	48.90	48.90	48.51	48.84	47.94	-0.71%	5,404,503
Dec 10, 2024	49.37	49.52	49.04	49.19	48.28	-4.52%	7,387,165
Dec 9, 2024	51.08	52.22	51.05	51.52	50.57	7.76%	13,323,920
Dec 6, 2024	48.10	48.18	47.80	47.81	46.93	0.89%	2,047,250
Dec 5, 2024	47.29	47.52	47.26	47.39	46.51	0.64%	1,072,293
Dec 4, 2024	47.48	47.51	47.02	47.09	46.22	-0.99%	3,282,143
Dec 3, 2024	47.47	47.78	47.44	47.56	46.68	0.38%	2,114,578
Dec 2, 2024	47.30	47.47	47.05	47.38	46.50	0.13%	2,084,632
Nov 29, 2024	46.95	47.34	46.77	47.32	46.44	0.17%	1,542,975
Nov 27, 2024	47.32	47.48	47.11	47.24	46.37	2.47%	2,072,325
Nov 26, 2024	46.40	46.43	45.94	46.10	45.25	-0.60%	1,623,051
Nov 25, 2024	46.28	46.50	46.18	46.38	45.52	-0.22%	2,544,781
Nov 22, 2024	46.50	46.56	46.28	46.48	45.62	-2.33%	2,954,396
Nov 21, 2024	47.64	47.79	47.51	47.59	46.71	-0.81%	1,904,019
Nov 20, 2024	47.96	48.03	47.80	47.98	47.09	0.61%	1,516,222
Nov 19, 2024	47.71	47.81	47.60	47.69	46.81	-0.73%	1,599,537
Nov 18, 2024	47.76	48.10	47.69	48.04	47.15	1.39%	1,379,790
Nov 15, 2024	47.44	47.51	47.17	47.38	46.50	0.06%	3,279,196
Nov 14, 2024	47.57	47.69	47.18	47.35	46.47	-0.86%	2,422,773
Nov 13, 2024	48.38	48.45	47.68	47.76	46.88	-0.21%	3,551,175
Nov 12, 2024	48.26	48.43	47.72	47.86	46.97	-3.25%	5,531,586
Nov 11, 2024	49.81	49.86	49.40	49.47	48.55	0.02%	5,297,317
Nov 8, 2024	50.00	50.32	49.12	49.46	48.54	-5.48%	5,625,090
Nov 7, 2024	51.85	52.70	51.68	52.33	51.36	5.40%	16,886,125
Nov 6, 2024	49.39	50.02	49.01	49.65	48.73	-2.70%	13,273,499
Nov 5, 2024	51.03	51.32	50.76	51.03	50.09	2.37%	3,222,743
Nov 4, 2024	49.96	50.46	49.84	49.85	48.93	0.75%	1,590,795
Nov 1, 2024	49.75	49.89	49.40	49.48	48.56	0.47%	3,045,479
Oct 31, 2024	49.24	49.34	48.78	49.25	48.34	-0.42%	4,569,759
Oct 30, 2024	49.22	49.65	49.05	49.46	48.54	-1.22%	2,307,366
Oct 29, 2024	50.73	50.79	50.00	50.07	49.14	-0.97%	3,343,332
Oct 28, 2024	50.01	50.79	50.00	50.56	49.62	1.42%	3,348,696
Oct 25, 2024	50.28	50.40	49.82	49.85	48.93	0.26%	2,507,812
Oct 24, 2024	49.77	49.99	49.35	49.72	48.80	-0.74%	2,067,821
Oct 23, 2024	50.70	50.78	49.99	50.09	49.16	-0.58%	2,404,718
Oct 22, 2024	50.12	50.85	50.06	50.38	49.45	0.96%	2,965,598
Oct 21, 2024	49.77	50.10	49.50	49.90	48.98	-1.17%	3,073,997
Oct 18, 2024	50.97	51.00	50.33	50.49	49.56	4.40%	4,328,028
Oct 17, 2024	48.71	48.71	48.12	48.36	47.46	-2.70%	4,333,849
Oct 16, 2024	49.60	50.08	49.44	49.70	48.78	1.35%	3,032,772
Oct 15, 2024	50.12	50.29	48.82	49.04	48.13	-4.92%	14,678,516
Oct 14, 2024	51.83	52.80	51.37	51.58	50.63	-2.01%	6,446,930
Oct 11, 2024	51.50	52.98	51.22	52.64	51.67	0.55%	8,901,339
Oct 10, 2024	52.59	52.82	51.63	52.35	51.38	0.74%	5,989,240
Oct 9, 2024	51.06	52.36	50.81	51.97	51.00	-2.36%	12,398,433
Oct 8, 2024	53.17	53.69	51.88	53.22	52.23	-10.81%	13,902,379
Oct 7, 2024	58.29	59.79	57.51	59.67	58.57	4.68%	21,376,027
Oct 4, 2024	56.76	57.07	56.30	57.00	55.94	3.66%	9,803,744
Oct 3, 2024	54.37	55.54	54.12	54.99	53.97	-2.64%	12,097,001
Oct 2, 2024	56.00	56.52	54.98	56.48	55.43	6.61%	16,841,177
Oct 1, 2024	51.26	53.00	50.94	52.98	52.00	4.07%	8,636,968
Sep 30, 2024	52.41	52.45	50.82	50.91	49.97	-0.16%	11,653,872
Sep 27, 2024	50.40	51.33	50.30	50.99	50.05	1.78%	14,573,464
Sep 26, 2024	50.00	50.37	49.19	50.10	49.17	8.72%	11,895,452
Sep 25, 2024	45.89	46.42	45.80	46.08	45.23	-2.29%	7,315,356
Sep 24, 2024	45.95	47.29	45.76	47.16	46.29	8.96%	16,430,591
Sep 23, 2024	43.01	43.56	42.99	43.28	42.48	1.45%	1,593,091
Sep 20, 2024	42.90	42.96	42.58	42.66	41.87	0.02%	2,685,021
Sep 19, 2024	42.39	42.71	42.17	42.65	41.86	3.34%	1,553,056
Sep 18, 2024	41.61	41.63	41.25	41.27	40.51	-0.48%	1,633,121
Sep 17, 2024	41.44	41.73	41.44	41.47	40.70	0.90%	1,380,911
Sep 16, 2024	41.12	41.18	41.03	41.10	40.34	0.49%	973,411
Sep 13, 2024	40.91	40.95	40.75	40.90	40.14	0.32%	1,735,932
Sep 12, 2024	40.60	40.82	40.55	40.77	40.02	-0.02%	925,019
Sep 11, 2024	40.45	40.83	40.37	40.78	40.03	0.87%	1,820,330
Sep 10, 2024	40.55	40.55	40.25	40.43	39.68	-0.47%	2,074,620
Sep 9, 2024	40.42	40.72	40.38	40.62	39.87	-0.22%	1,395,873
Sep 6, 2024	41.01	41.11	40.62	40.71	39.96	-1.07%	2,054,068
Sep 5, 2024	41.18	41.38	41.06	41.15	40.39	-0.10%	2,280,201
Sep 4, 2024	41.32	41.43	41.16	41.19	40.43	-0.34%	1,724,417
Sep 3, 2024	41.32	41.47	41.22	41.33	40.57	-1.20%	1,621,605
Aug 30, 2024	42.15	42.15	41.65	41.83	41.06	0.72%	3,306,098
Aug 29, 2024	41.48	41.65	41.44	41.53	40.76	1.12%	2,104,859
Aug 28, 2024	41.48	41.49	41.00	41.07	40.31	-1.89%	2,555,856
Aug 27, 2024	42.03	42.13	41.80	41.86	41.09	0.38%	1,286,386
Aug 26, 2024	41.86	41.93	41.59	41.70	40.93	-1.93%	1,468,902