MCHI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2024	47.57	47.69	47.18	47.35	47.35	-0.86%	2,422,773
Nov 13, 2024	48.38	48.45	47.68	47.76	47.76	-0.21%	3,551,175
Nov 12, 2024	48.26	48.43	47.72	47.86	47.86	-3.25%	5,531,586
Nov 11, 2024	49.81	49.86	49.40	49.47	49.47	0.02%	5,297,317
Nov 8, 2024	50.00	50.32	49.12	49.46	49.46	-5.48%	5,625,090
Nov 7, 2024	51.85	52.70	51.68	52.33	52.33	5.40%	16,886,125
Nov 6, 2024	49.39	50.02	49.01	49.65	49.65	-2.70%	13,273,499
Nov 5, 2024	51.03	51.32	50.76	51.03	51.03	2.37%	3,222,743
Nov 4, 2024	49.96	50.46	49.84	49.85	49.85	0.75%	1,590,795
Nov 1, 2024	49.75	49.89	49.40	49.48	49.48	0.47%	3,045,479
Oct 31, 2024	49.24	49.34	48.78	49.25	49.25	-0.42%	4,569,759
Oct 30, 2024	49.22	49.65	49.05	49.46	49.46	-1.22%	2,307,366
Oct 29, 2024	50.73	50.79	50.00	50.07	50.07	-0.97%	3,343,332
Oct 28, 2024	50.01	50.79	50.00	50.56	50.56	1.42%	3,348,696
Oct 25, 2024	50.28	50.40	49.82	49.85	49.85	0.26%	2,507,812
Oct 24, 2024	49.77	49.99	49.35	49.72	49.72	-0.74%	2,067,821
Oct 23, 2024	50.70	50.78	49.99	50.09	50.09	-0.58%	2,404,718
Oct 22, 2024	50.12	50.85	50.06	50.38	50.38	0.96%	2,965,598
Oct 21, 2024	49.77	50.10	49.50	49.90	49.90	-1.17%	3,073,997
Oct 18, 2024	50.97	51.00	50.33	50.49	50.49	4.40%	4,328,028
Oct 17, 2024	48.71	48.71	48.12	48.36	48.36	-2.70%	4,333,849
Oct 16, 2024	49.60	50.08	49.44	49.70	49.70	1.35%	3,032,772
Oct 15, 2024	50.12	50.29	48.82	49.04	49.04	-4.92%	14,678,516
Oct 14, 2024	51.83	52.80	51.37	51.58	51.58	-2.01%	6,446,930
Oct 11, 2024	51.50	52.98	51.22	52.64	52.64	0.55%	8,901,339
Oct 10, 2024	52.59	52.82	51.63	52.35	52.35	0.74%	5,989,240
Oct 9, 2024	51.06	52.36	50.81	51.97	51.97	-2.36%	12,398,433
Oct 8, 2024	53.17	53.69	51.88	53.22	53.22	-10.81%	13,902,379
Oct 7, 2024	58.29	59.79	57.51	59.67	59.67	4.68%	21,376,027
Oct 4, 2024	56.76	57.07	56.30	57.00	57.00	3.66%	9,803,744
Oct 3, 2024	54.37	55.54	54.12	54.99	54.99	-2.64%	12,097,001
Oct 2, 2024	56.00	56.52	54.98	56.48	56.48	6.61%	16,841,177
Oct 1, 2024	51.26	53.00	50.94	52.98	52.98	4.07%	8,636,968
Sep 30, 2024	52.41	52.45	50.82	50.91	50.91	-0.16%	11,653,872
Sep 27, 2024	50.40	51.33	50.30	50.99	50.99	1.78%	14,573,464
Sep 26, 2024	50.00	50.37	49.19	50.10	50.10	8.72%	11,895,452
Sep 25, 2024	45.89	46.42	45.80	46.08	46.08	-2.29%	7,315,356
Sep 24, 2024	45.95	47.29	45.76	47.16	47.16	8.96%	16,430,591
Sep 23, 2024	43.01	43.56	42.99	43.28	43.28	1.45%	1,593,091
Sep 20, 2024	42.90	42.96	42.58	42.66	42.66	0.02%	2,685,021
Sep 19, 2024	42.39	42.71	42.17	42.65	42.65	3.34%	1,553,056
Sep 18, 2024	41.61	41.63	41.25	41.27	41.27	-0.48%	1,633,121
Sep 17, 2024	41.44	41.73	41.44	41.47	41.47	0.90%	1,380,911
Sep 16, 2024	41.12	41.18	41.03	41.10	41.10	0.49%	973,411
Sep 13, 2024	40.91	40.95	40.75	40.90	40.90	0.32%	1,735,932
Sep 12, 2024	40.60	40.82	40.55	40.77	40.77	-0.02%	925,019
Sep 11, 2024	40.45	40.83	40.37	40.78	40.78	0.87%	1,820,330
Sep 10, 2024	40.55	40.55	40.25	40.43	40.43	-0.47%	2,074,620
Sep 9, 2024	40.42	40.72	40.38	40.62	40.62	-0.22%	1,395,873
Sep 6, 2024	41.01	41.11	40.62	40.71	40.71	-1.07%	2,054,068
Sep 5, 2024	41.18	41.38	41.06	41.15	41.15	-0.10%	2,280,201
Sep 4, 2024	41.32	41.43	41.16	41.19	41.19	-0.34%	1,724,417
Sep 3, 2024	41.32	41.47	41.22	41.33	41.33	-1.20%	1,621,605
Aug 30, 2024	42.15	42.15	41.65	41.83	41.83	0.72%	3,306,098
Aug 29, 2024	41.48	41.65	41.44	41.53	41.53	1.12%	2,104,859
Aug 28, 2024	41.48	41.49	41.00	41.07	41.07	-1.89%	2,555,856
Aug 27, 2024	42.03	42.13	41.80	41.86	41.86	0.38%	1,286,386
Aug 26, 2024	41.86	41.93	41.59	41.70	41.70	-1.93%	1,468,902
Aug 23, 2024	42.35	42.66	42.21	42.52	42.52	1.14%	1,529,376
Aug 22, 2024	42.47	42.47	41.95	42.04	42.04	-0.83%	2,256,334
Aug 21, 2024	42.00	42.43	42.00	42.39	42.39	1.15%	1,137,173
Aug 20, 2024	42.43	42.44	41.87	41.91	41.91	-2.33%	2,255,513
Aug 19, 2024	42.77	43.09	42.75	42.91	42.91	0.73%	1,792,641
Aug 16, 2024	42.19	42.66	42.19	42.60	42.60	1.62%	1,441,952
Aug 15, 2024	41.67	42.11	41.65	41.92	41.92	1.48%	3,474,845
Aug 14, 2024	41.83	41.87	41.07	41.31	41.31	-2.04%	1,665,790
Aug 13, 2024	42.03	42.21	41.96	42.17	42.17	0.55%	1,419,197
Aug 12, 2024	41.67	42.08	41.66	41.94	41.94	1.04%	3,018,246
Aug 9, 2024	41.46	41.55	41.29	41.51	41.51	-0.41%	1,093,060
Aug 8, 2024	41.20	41.73	41.20	41.68	41.68	2.23%	1,537,848
Aug 7, 2024	41.18	41.25	40.69	40.77	40.77	0.52%	4,212,268
Aug 6, 2024	40.20	40.80	40.19	40.56	40.56	-0.15%	2,106,838
Aug 5, 2024	40.00	40.75	39.95	40.62	40.62	-0.49%	4,954,655
Aug 2, 2024	40.76	40.85	40.53	40.82	40.82	-0.34%	2,229,401
Aug 1, 2024	41.50	41.55	40.90	40.96	40.96	-1.35%	3,237,229
Jul 31, 2024	41.78	41.95	41.45	41.52	41.52	1.94%	4,654,057
Jul 30, 2024	40.88	40.88	40.68	40.73	40.73	-0.97%	1,745,491
Jul 29, 2024	41.13	41.24	41.04	41.13	41.13	-0.29%	2,787,150
Jul 26, 2024	40.98	41.37	40.90	41.25	41.25	0.73%	2,578,691
Jul 25, 2024	41.04	41.27	40.94	40.95	40.95	-1.25%	12,533,067
Jul 24, 2024	41.75	41.92	41.44	41.47	41.47	-1.12%	7,626,898
Jul 23, 2024	41.90	41.99	41.80	41.94	41.94	-1.94%	3,183,655
Jul 22, 2024	42.62	42.89	42.57	42.77	42.77	1.78%	1,467,219
Jul 19, 2024	42.08	42.16	41.98	42.02	42.02	-0.36%	2,179,808
Jul 18, 2024	42.51	42.76	42.14	42.17	42.17	-0.73%	2,494,508
Jul 17, 2024	42.77	42.78	42.37	42.48	42.48	-1.35%	4,426,161
Jul 16, 2024	42.73	43.09	42.68	43.06	43.06	-0.05%	4,050,367
Jul 15, 2024	43.43	43.45	43.06	43.08	43.08	-2.11%	2,321,444
Jul 12, 2024	44.25	44.49	43.99	44.01	44.01	1.01%	2,513,037
Jul 11, 2024	43.41	43.77	43.39	43.57	43.57	2.04%	1,544,305
Jul 10, 2024	42.63	42.80	42.56	42.70	42.70	-0.40%	1,846,913
Jul 9, 2024	42.39	42.93	42.36	42.87	42.87	1.30%	1,638,533
Jul 8, 2024	42.41	42.41	42.21	42.32	42.32	-0.89%	2,218,076
Jul 5, 2024	42.66	42.76	42.36	42.70	42.70	-1.54%	3,199,772
Jul 3, 2024	42.97	43.45	42.97	43.37	43.37	1.69%	2,055,339
Jul 2, 2024	42.42	42.65	42.28	42.65	42.65	0.64%	1,836,522
Jul 1, 2024	42.53	42.64	42.32	42.38	42.38	0.50%	1,410,456
Jun 28, 2024	42.35	42.42	42.12	42.17	42.17	0.14%	2,402,267
Jun 27, 2024	42.57	42.57	42.07	42.11	42.11	-2.16%	2,006,280
Jun 26, 2024	43.06	43.13	42.91	43.04	43.04	0.19%	1,596,256