Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MCHA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 37.07 | -0.06 | -0.16% | 37.23 | 37.25 | 37.00 | 1,893 |
| May 30 2024 | 37.13 | 0.38 | 1.03% | 36.58 | 37.13 | 36.34 | 1,036 |
| May 29 2024 | 36.75 | 0.01 | 0.03% | 36.68 | 37.42 | 36.68 | 2,830 |
| May 28 2024 | 36.74 | 0.84 | 2.34% | 36.02 | 37.00 | 35.90 | 3,057 |
| May 27 2024 | 35.90 | -0.41 | -1.13% | 36.18 | 36.45 | 35.85 | 1,320 |
| May 24 2024 | 36.31 | -0.15 | -0.41% | 36.27 | 36.45 | 36.15 | 1,715 |
| May 23 2024 | 36.46 | 0.27 | 0.75% | 36.40 | 36.76 | 36.26 | 1,896 |
| May 22 2024 | 36.19 | -1.56 | -4.13% | 36.53 | 36.53 | 35.80 | 4,118 |
| May 21 2024 | 37.75 | 0.21 | 0.56% | 37.53 | 37.86 | 37.32 | 8,666 |
| May 20 2024 | 37.54 | 0.14 | 0.37% | 36.90 | 37.54 | 36.90 | 2,840 |
| May 17 2024 | 37.40 | 0.58 | 1.58% | 36.80 | 37.40 | 36.68 | 2,596 |
| May 16 2024 | 36.82 | -0.48 | -1.29% | 37.32 | 37.33 | 36.77 | 2,699 |
| May 15 2024 | 37.30 | -0.17 | -0.45% | 37.59 | 37.59 | 37.28 | 1,347 |
| May 14 2024 | 37.47 | 0.01 | 0.03% | 37.47 | 37.51 | 37.13 | 874 |
| May 13 2024 | 37.46 | 0.29 | 0.78% | 37.24 | 37.63 | 37.18 | 3,784 |
| May 10 2024 | 37.17 | -0.02 | -0.05% | 37.34 | 37.54 | 37.05 | 3,694 |
| May 09 2024 | 37.19 | 0.05 | 0.13% | 37.09 | 37.40 | 37.09 | 839 |
| May 08 2024 | 37.14 | 0.07 | 0.19% | 37.06 | 37.31 | 36.95 | 2,104 |
| May 07 2024 | 37.07 | 0.14 | 0.38% | 36.89 | 37.34 | 36.87 | 1,414 |
| May 06 2024 | 36.93 | 0.56 | 1.54% | 36.40 | 36.93 | 36.28 | 3,126 |
| May 03 2024 | 36.37 | -0.18 | -0.49% | 36.75 | 36.75 | 36.37 | 809 |
| May 02 2024 | 36.55 | 0.39 | 1.08% | 35.98 | 36.66 | 35.89 | 1,368 |
| Apr 30 2024 | 36.16 | -0.17 | -0.47% | 36.37 | 36.65 | 36.07 | 855 |
| Apr 29 2024 | 36.33 | 0.60 | 1.68% | 35.84 | 36.45 | 35.83 | 2,323 |
| Apr 26 2024 | 35.73 | -0.15 | -0.42% | 36.20 | 36.20 | 35.60 | 788 |
| Apr 25 2024 | 35.88 | 0.07 | 0.20% | 36.13 | 36.13 | 35.57 | 1,418 |
| Apr 24 2024 | 35.81 | -0.22 | -0.61% | 36.16 | 37.03 | 35.72 | 5,860 |
| Apr 23 2024 | 36.03 | 0.48 | 1.35% | 35.63 | 36.17 | 35.50 | 4,188 |
| Apr 22 2024 | 35.55 | 0.56 | 1.60% | 35.29 | 35.57 | 35.26 | 356 |
| Apr 19 2024 | 34.99 | 0.04 | 0.11% | 34.71 | 35.38 | 34.71 | 1,049 |
| Apr 18 2024 | 34.95 | 0.39 | 1.13% | 34.74 | 34.98 | 34.66 | 173 |
| Apr 17 2024 | 34.56 | -0.14 | -0.40% | 34.51 | 34.78 | 34.30 | 2,291 |
| Apr 16 2024 | 34.70 | -0.05 | -0.14% | 34.52 | 34.70 | 34.29 | 1,380 |
| Apr 15 2024 | 34.75 | 0.06 | 0.17% | 35.02 | 35.29 | 34.75 | 2,315 |
| Apr 12 2024 | 34.69 | -0.74 | -2.09% | 35.45 | 35.53 | 34.69 | 1,749 |
| Apr 11 2024 | 35.43 | 0.11 | 0.31% | 35.51 | 35.51 | 35.07 | 1,349 |
| Apr 10 2024 | 35.32 | -0.10 | -0.28% | 35.66 | 35.66 | 35.04 | 1,046 |
| Apr 09 2024 | 35.42 | 0.05 | 0.14% | 35.51 | 35.55 | 35.38 | 1,691 |
| Apr 08 2024 | 35.37 | -0.12 | -0.34% | 35.40 | 35.65 | 34.89 | 2,314 |
| Apr 05 2024 | 35.49 | 0.59 | 1.69% | 34.85 | 35.53 | 34.85 | 690 |
| Apr 04 2024 | 34.90 | -0.40 | -1.13% | 35.40 | 35.50 | 34.90 | 2,195 |
| Apr 03 2024 | 35.30 | 0.16 | 0.46% | 35.05 | 35.50 | 35.05 | 1,692 |
| Apr 02 2024 | 35.14 | -0.56 | -1.57% | 35.67 | 35.67 | 34.87 | 996 |
| Mar 28 2024 | 35.70 | -0.06 | -0.17% | 35.73 | 35.83 | 35.46 | 1,395 |
| Mar 27 2024 | 35.76 | 0.21 | 0.59% | 35.56 | 35.99 | 35.56 | 1,219 |
| Mar 26 2024 | 35.55 | 0.06 | 0.17% | 35.40 | 35.69 | 35.40 | 3,432 |
| Mar 25 2024 | 35.49 | -0.03 | -0.08% | 35.36 | 35.57 | 35.31 | 681 |
| Mar 22 2024 | 35.52 | -0.08 | -0.22% | 35.51 | 35.69 | 35.37 | 1,822 |
| Mar 21 2024 | 35.60 | -0.71 | -1.96% | 36.37 | 36.49 | 35.50 | 5,665 |
| Mar 20 2024 | 36.31 | 0.89 | 2.51% | 35.38 | 36.31 | 35.38 | 3,458 |
| Mar 19 2024 | 35.42 | 0.49 | 1.40% | 34.97 | 35.44 | 34.97 | 529 |
| Mar 18 2024 | 34.93 | 0.11 | 0.32% | 35.35 | 35.35 | 34.73 | 4,880 |
| Mar 15 2024 | 34.82 | 0.35 | 1.02% | 34.33 | 35.17 | 34.33 | 5,032 |
| Mar 14 2024 | 34.47 | -0.16 | -0.46% | 34.67 | 34.75 | 34.34 | 2,606 |
| Mar 13 2024 | 34.63 | 0.16 | 0.46% | 34.39 | 34.63 | 34.39 | 280 |
| Mar 12 2024 | 34.47 | 0.65 | 1.92% | 34.05 | 34.47 | 33.92 | 1,965 |
| Mar 11 2024 | 33.82 | -0.03 | -0.09% | 33.88 | 33.93 | 33.62 | 3,540 |
| Mar 08 2024 | 33.85 | -0.19 | -0.56% | 34.11 | 34.12 | 33.85 | 1,478 |
| Mar 07 2024 | 34.04 | -0.21 | -0.61% | 33.80 | 34.07 | 33.62 | 2,603 |
| Mar 06 2024 | 34.25 | -0.06 | -0.17% | 34.46 | 34.46 | 34.19 | 2,682 |
| Mar 05 2024 | 34.31 | 0.31 | 0.91% | 33.87 | 34.40 | 33.72 | 249 |
