MCHI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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