MCHI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2025	54.15	54.24	53.73	53.86	53.86	0.99%	3,156,857
May 28, 2025	53.62	53.62	53.29	53.33	53.33	-1.31%	2,340,267
May 27, 2025	53.96	54.07	53.83	54.04	54.04	-1.35%	2,513,303
May 23, 2025	54.48	54.87	54.40	54.78	54.78	0.05%	1,685,309
May 22, 2025	54.69	54.88	54.62	54.75	54.75	-0.44%	1,742,042
May 21, 2025	55.46	55.66	54.88	54.99	54.99	-0.38%	2,317,089
May 20, 2025	55.01	55.20	54.93	55.20	55.20	0.91%	2,662,989
May 19, 2025	54.26	54.72	54.15	54.70	54.70	0.51%	1,736,442
May 16, 2025	54.51	54.60	54.35	54.42	54.42	-0.27%	1,490,462
May 15, 2025	54.72	54.78	54.27	54.57	54.57	-1.85%	1,760,017
May 14, 2025	55.74	55.84	55.39	55.60	55.60	1.65%	2,304,379
May 13, 2025	54.45	55.09	54.33	54.70	54.70	-0.65%	3,537,978
May 12, 2025	55.16	55.25	54.73	55.06	55.06	3.40%	3,050,482
May 9, 2025	53.68	53.72	53.22	53.25	53.25	-0.37%	1,084,270
May 8, 2025	53.43	53.68	53.07	53.45	53.45	1.44%	2,105,487
May 7, 2025	52.97	53.01	52.66	52.69	52.69	-2.34%	6,795,238
May 6, 2025	53.76	54.18	53.72	53.95	53.95	1.03%	2,230,510
May 5, 2025	53.20	53.59	53.18	53.40	53.40	-0.04%	1,190,118
May 2, 2025	53.39	53.54	53.00	53.42	53.42	3.55%	2,455,074
May 1, 2025	51.75	51.84	51.48	51.59	51.59	-0.14%	1,070,602
Apr 30, 2025	51.74	51.78	51.31	51.66	51.66	-0.04%	1,403,920
Apr 29, 2025	51.71	51.83	51.60	51.68	51.68	-0.33%	1,506,936
Apr 28, 2025	51.80	52.04	51.61	51.85	51.85	-0.12%	1,849,630
Apr 25, 2025	51.69	51.96	51.65	51.91	51.91	-0.12%	1,997,103
Apr 24, 2025	51.61	52.11	51.46	51.97	51.97	0.60%	1,223,193
Apr 23, 2025	51.86	52.50	51.62	51.66	51.66	1.49%	3,504,673
Apr 22, 2025	50.57	51.29	50.46	50.90	50.90	3.06%	1,457,442
Apr 21, 2025	49.62	49.62	48.95	49.39	49.39	0.20%	1,251,969
Apr 17, 2025	49.84	50.00	49.24	49.29	49.29	0.26%	1,729,299
Apr 16, 2025	49.42	49.72	48.95	49.16	49.16	-2.01%	2,033,132
Apr 15, 2025	50.41	50.52	50.08	50.17	50.17	-0.77%	1,722,212
Apr 14, 2025	50.33	51.08	50.33	50.56	50.56	1.77%	4,133,642
Apr 11, 2025	48.85	49.79	48.45	49.68	49.68	3.54%	3,751,372
Apr 10, 2025	48.55	48.73	47.25	47.98	47.98	-0.17%	7,991,088
Apr 9, 2025	46.54	48.31	45.94	48.06	48.06	6.28%	8,924,601
Apr 8, 2025	47.92	47.92	44.71	45.22	45.22	-1.70%	5,635,417
Apr 7, 2025	46.81	48.72	45.21	46.00	46.00	-8.00%	10,303,889
Apr 4, 2025	50.65	50.95	48.85	50.00	50.00	-6.84%	10,772,232
Apr 3, 2025	53.11	53.83	53.11	53.67	53.67	-0.90%	4,004,164
Apr 2, 2025	54.51	54.54	54.03	54.16	54.16	-0.71%	2,183,274
Apr 1, 2025	54.44	54.73	54.16	54.55	54.55	0.28%	1,788,440
Mar 31, 2025	54.12	54.55	53.82	54.40	54.40	-0.31%	2,352,902
Mar 28, 2025	55.04	55.07	54.47	54.57	54.57	-2.22%	1,830,780
Mar 27, 2025	55.34	56.06	55.25	55.81	55.81	1.47%	2,084,748
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