MCHI(MCHI)
MCHI
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $51.75 | $51.85 | $51.34 | $51.44 | 1.44M |
| 10/13/2026 | $52.02 | $52.24 | $51.93 | $52.14 | 1.76M |
| 10/12/2026 | $52.06 | $52.17 | $52.00 | $52.15 | 922,785 |
| 10/9/2026 | $52.06 | $52.67 | $52.06 | $52.55 | 2.71M |
| 10/8/2026 | $51.36 | $51.50 | $51.10 | $51.36 | 1.58M |
| 10/7/2026 | $51.66 | $51.72 | $51.45 | $51.64 | 1.92M |
| 10/6/2026 | $52.20 | $52.33 | $51.97 | $52.22 | 2.42M |
| 10/5/2026 | $51.74 | $52.37 | $51.70 | $52.28 | 1.89M |
| 10/2/2026 | $51.41 | $51.50 | $51.05 | $51.24 | 1.63M |
| 10/1/2026 | $52.16 | $52.63 | $51.89 | $52.11 | 2.20M |
| 9/30/2026 | $52.49 | $52.51 | $52.18 | $52.19 | 2.91M |
| 9/29/2026 | $52.19 | $52.19 | $51.83 | $52.10 | 1.01M |
| 9/28/2026 | $52.55 | $52.75 | $52.50 | $52.54 | 2.44M |
| 9/25/2026 | $52.61 | $52.75 | $52.47 | $52.62 | 1.57M |
| 9/24/2026 | $53.06 | $53.11 | $52.71 | $52.82 | 2.30M |
| 9/23/2026 | $53.43 | $53.52 | $53.11 | $53.17 | 1.19M |
| 9/22/2026 | $54.43 | $54.60 | $54.08 | $54.25 | 1.46M |
| 9/21/2026 | $53.83 | $54.05 | $53.55 | $54.00 | 1.07M |
| 9/18/2026 | $52.89 | $53.11 | $52.84 | $53.07 | 935,331 |
| 9/17/2026 | $52.66 | $52.79 | $52.54 | $52.67 | 967,068 |
| 9/16/2026 | $52.74 | $52.81 | $52.16 | $52.31 | 1.73M |
| 9/15/2026 | $53.05 | $53.13 | $52.85 | $52.91 | 1.06M |
| 9/14/2026 | $53.06 | $53.56 | $53.06 | $53.32 | 1.51M |
| 9/11/2026 | $53.09 | $53.29 | $52.95 | $52.96 | 1.56M |
| 9/10/2026 | $53.04 | $53.06 | $52.78 | $52.80 | 1.32M |
| 9/9/2026 | $53.84 | $53.89 | $53.31 | $53.34 | 2.43M |
| 9/8/2026 | $54.14 | $54.15 | $53.81 | $53.95 | 1.87M |
| 9/4/2026 | $54.64 | $54.94 | $54.64 | $54.91 | 953,408 |
| 9/3/2026 | $54.12 | $54.55 | $53.99 | $54.37 | 2.78M |
| 9/2/2026 | $54.48 | $54.72 | $54.44 | $54.54 | 1.67M |
| 9/1/2026 | $54.44 | $54.84 | $54.31 | $54.41 | 1.02M |
| 8/31/2026 | $55.20 | $55.22 | $54.69 | $54.72 | 1.84M |
| 8/28/2026 | $55.24 | $55.53 | $55.03 | $55.23 | 1.89M |
| 8/27/2026 | $55.03 | $55.06 | $54.82 | $54.90 | 1.70M |
| 8/26/2026 | $55.18 | $55.37 | $55.08 | $55.10 | 1.18M |
| 8/25/2026 | $54.83 | $55.15 | $54.77 | $55.12 | 1.41M |
| 8/24/2026 | $54.77 | $55.01 | $54.70 | $54.93 | 1.06M |
| 8/21/2026 | $56.00 | $56.04 | $55.61 | $55.66 | 1.04M |
| 8/20/2026 | $55.09 | $55.52 | $54.96 | $55.51 | 2.22M |
| 8/19/2026 | $55.16 | $55.48 | $55.16 | $55.39 | 1.28M |
| 8/18/2026 | $55.12 | $55.34 | $54.87 | $54.90 | 2.69M |
| 8/17/2026 | $55.05 | $55.22 | $54.94 | $55.06 | 2.70M |
| 8/14/2026 | $54.43 | $54.73 | $54.41 | $54.63 | 1.41M |
| 8/13/2026 | $54.80 | $54.91 | $54.36 | $54.42 | 3.48M |
| 8/12/2026 | $55.35 | $55.40 | $54.96 | $55.08 | 2.33M |
| 8/11/2026 | $55.88 | $55.91 | $55.55 | $55.62 | 4.23M |
| 8/10/2026 | $56.54 | $56.96 | $56.44 | $56.93 | 2.64M |
| 8/7/2026 | $56.30 | $56.64 | $56.30 | $56.57 | 1.82M |
| 8/6/2026 | $55.86 | $55.97 | $55.59 | $55.91 | 1.97M |
| 8/5/2026 | $56.51 | $56.51 | $55.95 | $56.01 | 2.18M |
| 8/4/2026 | $55.52 | $56.13 | $55.43 | $56.09 | 3.14M |
| 8/3/2026 | $55.80 | $56.03 | $55.74 | $55.90 | 2.04M |
| 7/31/2026 | $55.47 | $55.82 | $55.24 | $55.80 | 5.77M |
| 7/30/2026 | $55.22 | $55.52 | $54.94 | $55.50 | 3.10M |
| 7/29/2026 | $54.75 | $55.67 | $54.75 | $55.07 | 2.50M |
| 7/28/2026 | $54.09 | $54.51 | $53.94 | $54.41 | 1.48M |
| 7/27/2026 | $53.97 | $54.33 | $53.82 | $54.26 | 2.19M |
| 7/24/2026 | $53.17 | $53.57 | $53.13 | $53.33 | 1.92M |
| 7/23/2026 | $53.75 | $53.81 | $53.21 | $53.35 | 1.44M |
| 7/22/2026 | $53.78 | $53.79 | $53.53 | $53.57 | 798,956 |
| 7/21/2026 | $54.33 | $54.35 | $53.98 | $54.00 | 2.36M |
| 7/20/2026 | $54.13 | $54.60 | $53.97 | $54.08 | 5.73M |
| 7/17/2026 | $52.67 | $52.99 | $52.62 | $52.95 | 1.68M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
