MCHI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2025	55.34	56.06	55.25	55.81	55.81	1.47%	2,083,853
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
Feb 26, 2025	55.69	55.94	55.21	55.40	55.40	2.48%	5,227,532
Feb 25, 2025	54.16	54.26	53.72	54.06	54.06	0.88%	4,083,933
Feb 24, 2025	54.82	54.87	53.50	53.59	53.59	-3.91%	6,656,704
Feb 21, 2025	55.77	56.46	55.43	55.77	55.77	1.90%	8,286,878
Feb 20, 2025	54.68	55.59	54.11	54.73	54.73	1.86%	3,157,719
Feb 19, 2025	53.97	54.02	53.58	53.73	53.73	-0.48%	3,368,601
Feb 18, 2025	54.20	54.25	53.64	53.99	53.99	0.99%	3,010,022
Feb 14, 2025	53.61	53.69	53.04	53.46	53.46	3.11%	3,645,206
Feb 13, 2025	50.96	51.88	50.83	51.85	51.85	-0.04%	5,028,367
Feb 12, 2025	51.23	52.19	51.08	51.87	51.87	2.63%	9,574,130
Feb 11, 2025	50.43	50.90	50.20	50.54	50.54	-0.92%	1,951,584
Feb 10, 2025	50.81	51.06	50.54	51.01	51.01	2.57%	3,502,034
Feb 7, 2025	50.08	50.57	49.70	49.73	49.73	1.24%	8,219,637
Feb 6, 2025	49.17	49.34	48.96	49.12	49.12	1.36%	1,650,169
Feb 5, 2025	48.62	48.79	48.44	48.46	48.46	-1.68%	2,427,651
Feb 4, 2025	49.03	49.70	48.91	49.29	49.29	2.52%	2,013,319
Feb 3, 2025	47.42	48.57	47.35	48.08	48.08	-0.68%	4,381,801
Jan 31, 2025	49.44	49.44	48.26	48.41	48.41	-2.06%	5,020,053
Jan 30, 2025	48.41	49.74	48.38	49.43	49.43	2.45%	2,949,194
Jan 29, 2025	48.73	48.99	48.20	48.25	48.25	-0.31%	5,474,907
Jan 28, 2025	47.82	48.42	47.33	48.40	48.40	1.38%	5,882,710
Jan 27, 2025	47.87	47.97	47.50	47.74	47.74	0.74%	1,770,575
Jan 24, 2025	46.88	47.45	46.80	47.39	47.39	2.46%	1,445,579
Jan 23, 2025	46.10	46.29	45.91	46.25	46.25	-0.13%	1,135,020
Jan 22, 2025	46.29	46.40	45.98	46.31	46.31	-0.43%	867,812
Jan 21, 2025	46.73	46.81	46.24	46.51	46.51	0.65%	2,444,109
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