(NY: MCH )

24.09 -1.39 (-5.44%)

Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	24.30	24.37	23.95	24.09	8,631	-1.39(-5.44%)
Nov 07, 2024	25.27	25.60	25.27	25.48	1,928	+1.45(+6.02%)
Nov 06, 2024	23.95	24.20	23.75	24.03	127,993	-0.82(-3.31%)
Nov 05, 2024	24.88	24.90	24.82	24.85	3,424	+0.67(+2.76%)
Nov 04, 2024	24.39	24.39	24.18	24.18	3,350	+0.23(+0.98%)
Nov 01, 2024	24.09	24.10	23.95	23.95	5,777	+0.05(+0.22%)
Oct 31, 2024	23.73	23.92	23.72	23.90	7,002	-0.02(-0.09%)
Oct 30, 2024	23.73	23.94	23.73	23.92	7,326	-0.31(-1.28%)
Oct 29, 2024	24.50	24.50	24.23	24.23	7,344	-0.25(-1.02%)
Oct 28, 2024	24.26	24.56	24.26	24.48	4,199	+0.41(+1.69%)
Oct 25, 2024	24.26	24.26	24.07	24.07	1,092	+0.12(+0.52%)
Oct 24, 2024	23.97	24.01	23.88	23.95	3,075	-0.24(-1.00%)
Oct 23, 2024	24.35	24.42	24.18	24.19	14,312	-0.06(-0.26%)
Oct 22, 2024	24.03	24.48	24.03	24.25	12,866	+0.33(+1.40%)
Oct 21, 2024	24.08	24.08	23.82	23.92	20,953	-0.31(-1.28%)
Oct 18, 2024	24.29	24.40	24.23	24.23	18,097	+1.15(+4.96%)
Oct 17, 2024	23.27	23.27	23.01	23.08	21,565	-0.84(-3.49%)
Oct 16, 2024	23.80	24.06	23.80	23.92	10,759	+0.48(+2.05%)
Oct 15, 2024	24.09	24.09	23.44	23.44	20,069	-1.32(-5.34%)
Oct 14, 2024	24.89	25.10	24.72	24.76	20,706	-0.49(-1.96%)
Oct 11, 2024	24.63	25.51	24.63	25.26	105,597	+0.02(+0.08%)
Oct 10, 2024	25.22	25.36	25.02	25.24	2,768	+0.34(+1.35%)
Oct 09, 2024	24.56	25.27	24.56	24.90	110,504	-0.85(-3.31%)
Oct 08, 2024	25.78	26.05	25.38	25.75	249,963	-3.58(-12.19%)
Oct 07, 2024	28.84	29.38	28.49	29.33	67,154	+1.38(+4.94%)
Oct 04, 2024	27.65	28.00	27.65	27.95	82,414	+0.97(+3.61%)
Oct 03, 2024	26.58	27.17	26.57	26.98	37,268	-0.77(-2.78%)
Oct 02, 2024	27.50	27.75	27.16	27.75	44,373	+2.44(+9.64%)
Oct 01, 2024	27.03	27.51	24.31	25.31	56,562	+0.74(+3.01%)
Sep 30, 2024	25.19	25.28	24.50	24.57	94,406	+0.67(+2.79%)
Sep 27, 2024	23.50	23.99	23.50	23.90	44,478	+0.88(+3.83%)
Sep 26, 2024	22.84	23.05	22.57	23.02	379,696	+2.20(+10.59%)
Sep 25, 2024	20.81	20.99	20.73	20.82	4,319	-0.42(-1.98%)
Sep 24, 2024	20.68	21.28	20.68	21.23	128,554	+1.93(+10.00%)
Sep 23, 2024	19.26	19.32	19.26	19.30	1,536	+0.28(+1.48%)
Sep 20, 2024	18.99	19.03	18.99	19.02	2,774	-0.07(-0.35%)
Sep 19, 2024	18.93	19.09	18.93	19.09	10,959	+0.66(+3.56%)
Sep 18, 2024	18.53	18.53	18.43	18.43	2,737	-0.03(-0.17%)
Sep 17, 2024	18.50	18.57	18.45	18.46	3,899	+0.11(+0.63%)
Sep 16, 2024	18.32	18.35	18.32	18.35	231	+0.08(+0.42%)
Sep 13, 2024	18.28	18.28	18.23	18.27	1,955	+0.00(+0.01%)
Sep 12, 2024	18.26	18.27	18.24	18.27	1,095	+0.01(+0.07%)
Sep 11, 2024	18.19	18.27	18.14	18.26	1,216	+0.21(+1.18%)
Sep 10, 2024	18.16	18.16	18.00	18.05	3,748	-0.12(-0.68%)
Sep 09, 2024	18.16	18.17	18.10	18.17	10,322	-0.11(-0.61%)
Sep 06, 2024	18.43	18.43	18.27	18.28	456	-0.24(-1.30%)
Sep 05, 2024	18.54	18.54	18.52	18.52	376	-0.01(-0.08%)
Sep 04, 2024	18.58	18.58	18.53	18.53	538	-0.07(-0.37%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.