MCHI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	54.13	54.20	53.81	53.93	53.93	-0.94%	2,254,357
Jun 17, 2025	54.78	54.87	54.43	54.44	54.44	-1.04%	1,927,231
Jun 16, 2025	55.01	55.35	54.97	55.01	55.01	0.44%	2,035,287
Jun 13, 2025	54.80	55.09	54.66	54.77	54.24	-1.83%	1,899,081
Jun 12, 2025	55.70	55.86	55.63	55.79	55.25	-0.13%	1,228,347
Jun 11, 2025	56.00	56.18	55.81	55.86	55.32	0.31%	1,337,859
Jun 10, 2025	55.53	55.73	55.26	55.69	55.15	0.31%	1,867,568
Jun 9, 2025	55.29	55.62	55.25	55.52	54.99	1.09%	1,587,420
Jun 6, 2025	54.58	54.96	54.45	54.92	54.39	-0.13%	1,914,854
Jun 5, 2025	55.15	55.28	54.73	54.99	54.46	0.37%	1,711,363
Jun 4, 2025	54.34	54.85	54.27	54.79	54.26	1.92%	1,720,230
Jun 3, 2025	53.77	53.86	53.55	53.76	53.24	0.94%	1,408,842
Jun 2, 2025	53.12	53.30	52.87	53.26	52.75	0.83%	4,035,535
May 30, 2025	53.23	53.23	52.53	52.82	52.31	-1.93%	2,665,341
May 29, 2025	54.15	54.24	53.73	53.86	53.34	0.99%	3,159,155
May 28, 2025	53.62	53.62	53.29	53.33	52.82	-1.31%	2,340,267
May 27, 2025	53.96	54.07	53.83	54.04	53.52	-1.35%	2,513,303
May 23, 2025	54.48	54.87	54.40	54.78	54.25	0.05%	1,685,309
May 22, 2025	54.69	54.88	54.62	54.75	54.22	-0.44%	1,742,042
May 21, 2025	55.46	55.66	54.88	54.99	54.46	-0.38%	2,317,089
May 20, 2025	55.01	55.20	54.93	55.20	54.67	0.91%	2,662,989
May 19, 2025	54.26	54.72	54.15	54.70	54.17	0.51%	1,736,442
May 16, 2025	54.51	54.60	54.35	54.42	53.90	-0.27%	1,490,462
May 15, 2025	54.72	54.78	54.27	54.57	54.04	-1.85%	1,760,017
May 14, 2025	55.74	55.84	55.39	55.60	55.06	1.65%	2,304,379
May 13, 2025	54.45	55.09	54.33	54.70	54.17	-0.65%	3,537,978
May 12, 2025	55.16	55.25	54.73	55.06	54.53	3.40%	3,050,482
May 9, 2025	53.68	53.72	53.22	53.25	52.74	-0.37%	1,084,270
May 8, 2025	53.43	53.68	53.07	53.45	52.94	1.44%	2,105,487
May 7, 2025	52.97	53.01	52.66	52.69	52.18	-2.34%	6,795,238
May 6, 2025	53.76	54.18	53.72	53.95	53.43	1.03%	2,230,510
May 5, 2025	53.20	53.59	53.18	53.40	52.89	-0.04%	1,190,118
May 2, 2025	53.39	53.54	53.00	53.42	52.91	3.55%	2,455,074
May 1, 2025	51.75	51.84	51.48	51.59	51.09	-0.14%	1,070,602
Apr 30, 2025	51.74	51.78	51.31	51.66	51.16	-0.04%	1,403,920
Apr 29, 2025	51.71	51.83	51.60	51.68	51.18	-0.33%	1,506,936
Apr 28, 2025	51.80	52.04	51.61	51.85	51.35	-0.12%	1,849,630
Apr 25, 2025	51.69	51.96	51.65	51.91	51.41	-0.12%	1,997,103
Apr 24, 2025	51.61	52.11	51.46	51.97	51.47	0.60%	1,223,193
Apr 23, 2025	51.86	52.50	51.62	51.66	51.16	1.49%	3,504,673
Apr 22, 2025	50.57	51.29	50.46	50.90	50.41	3.06%	1,457,442
Apr 21, 2025	49.62	49.62	48.95	49.39	48.91	0.20%	1,251,969
Apr 17, 2025	49.84	50.00	49.24	49.29	48.82	0.26%	1,729,299
Apr 16, 2025	49.42	49.72	48.95	49.16	48.69	-2.01%	2,033,132
Apr 15, 2025	50.41	50.52	50.08	50.17	49.69	-0.77%	1,722,212
Apr 14, 2025	50.33	51.08	50.33	50.56	50.07	1.77%	4,133,642
Apr 11, 2025	48.85	49.79	48.45	49.68	49.20	3.54%	3,751,372
Apr 10, 2025	48.55	48.73	47.25	47.98	47.52	-0.17%	7,991,088
Apr 9, 2025	46.54	48.31	45.94	48.06	47.60	6.28%	8,924,601
Apr 8, 2025	47.92	47.92	44.71	45.22	44.78	-1.70%	5,635,417