Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Mechanics Bancorp Class A (MCHB) Historical Prices

MCHB historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 202614.7015.1614.6815.0515.05+2.80%503,4730.96
Oct 30, 202614.6014.7214.4914.6414.64-0.20%881,8881.70
Oct 29, 202614.9014.9814.4814.6714.67-1.81%919,4871.79
Oct 28, 202615.1115.1714.8414.9414.94-1.19%723,7941.41
Oct 27, 202615.2115.2614.9815.1215.12-0.07%429,2720.83
Oct 26, 202615.1615.3215.0515.1315.13-0.26%623,4051.19
Oct 23, 202615.0615.2515.0415.1715.17-0.13%674,3321.27
Oct 22, 202614.6315.2014.5615.1915.19+3.83%483,3300.90
Oct 21, 202614.6514.7214.4314.6314.63+0.21%923,2511.66
Oct 20, 202614.2314.6614.2314.6014.60+2.60%1,003,3261.82
Oct 19, 202614.3414.4114.2114.2314.23-0.84%487,5480.88
Oct 16, 202614.4314.6214.2614.3514.35+0.07%1,042,5981.86
Oct 15, 202614.3214.5214.2014.3414.34+0.99%389,4230.69
Oct 14, 202614.0814.3114.0214.2014.20-0.25%595,8841.06
Oct 13, 202614.5614.5714.2114.2414.24-1.01%629,8621.11
Oct 12, 202614.1714.4914.1714.3814.38+0.84%499,6990.87
Oct 09, 202614.5114.5114.2514.2614.26-1.72%370,9890.65
Oct 08, 202614.5514.5914.3014.5114.51-0.68%612,6121.07
Oct 07, 202614.7614.8814.5714.6114.61-1.88%544,9470.96
Oct 06, 202614.8215.0714.8214.8914.89-0.27%527,5860.93
Oct 05, 202614.8715.0114.7514.9314.93+0.20%538,7000.95
Oct 02, 202614.9815.1114.8614.9014.90+0.47%467,9760.82
Oct 01, 202614.7614.8614.4414.8314.83+0.34%837,6541.50
Sep 30, 202614.9415.0414.6714.7814.78-0.54%576,9141.05
Sep 29, 202614.9215.0714.7414.8614.86-0.40%577,0311.06
Sep 28, 202615.1715.2314.8714.9214.92-1.65%350,4050.64
Sep 25, 202615.1115.3015.1115.1715.17+0.60%417,5730.76
Sep 24, 202615.0415.0914.8915.0815.08+0.53%383,4650.70
Sep 23, 202615.1515.3514.9815.0015.00-1.25%475,9710.85
Sep 22, 202615.3715.3715.0915.1915.19-0.52%419,7120.75
Sep 21, 202615.4215.4815.1815.2715.27-0.84%369,1740.66
Sep 18, 202615.3215.4615.2315.4015.40-0.19%1,500,4552.75
Sep 17, 202615.4415.5715.3715.4315.43+0.65%387,3650.71
Sep 16, 202615.4915.5615.0715.3315.33-1.16%845,5421.59
Sep 15, 202615.4315.6215.3715.5115.51+0.19%396,5300.74
Sep 14, 202615.3415.5915.3415.4815.48+0.72%397,1790.74
Sep 11, 202615.6115.7415.2815.3715.37-0.39%367,8890.68
Sep 10, 202615.4315.4415.2215.4315.43+0.00%499,4210.92
Sep 09, 202615.5615.6015.3715.4315.43-0.77%396,9990.73
Sep 08, 202615.7715.8315.5215.5515.55-1.71%560,4091.03
Sep 07, 202615.7516.0015.7515.8215.82+0.00%00.00
Sep 04, 202615.7516.0015.7515.8215.82-0.13%413,0100.74
Sep 03, 202615.8715.9915.7915.8415.84+0.57%316,6580.57
Sep 02, 202615.5215.8715.5215.7515.75+1.48%505,8770.91
Sep 01, 202615.7715.8415.4915.5215.52-1.40%449,2840.81
Aug 31, 202615.9215.9815.7315.7415.74-0.94%493,5050.89
Aug 28, 202615.9415.9915.8115.8915.89+0.25%480,1680.87
Aug 27, 202616.0016.1215.8516.1015.85+0.32%378,2850.68
Aug 26, 202616.1316.1416.0016.0515.80-0.25%371,6040.67
Aug 25, 202616.1816.1816.0516.0915.84-0.43%306,7450.55