MCHB.US - Mechanics Bancorp

pon, 10 lis 2025, 2:33 CET, NY 20:33, Londyn 1:33, Tokio 10:33, ^SPX +0.13%

Symbol np: ^SPX

Historical data: Mechanics Bancorp (MCHB.US)

7 Nov, 22:00 13.275 +0.095 (+0.72%)

More On MCHB.US


	Summary

	Chart

	Chart HTML5

►	Historical data

	Operations


	Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji

	Market On-line

Start date:
eg. Jan 15 2008

End date:

Default date range

Interval:

Daily
Weekly
Monthly
Quarterly
Yearly

Skip:

splits
dividends
preemptive rights
prepurchase rights
preaccession rights
denominations
others

Historical values of MCHB.US

<< | < | > | >>

No.	Date	Open	High	Low	Close	Change		Volume
3457	7 Nov 2025	13.18	13.34	13.16	13.275	+0.72%	+0.095	197,137
3456	6 Nov 2025	13.23	13.37	13.04	13.18	-0.38%	-0.050	216,414
3455	5 Nov 2025	13.13	13.475	13.08	13.23	+0.84%	+0.110	299,469
3454	4 Nov 2025	13.17	13.45	13.06	13.12	-0.23%	-0.030	335,870
3453	3 Nov 2025	13.41	13.41	12.99	13.15	-1.79%	-0.240	337,290
3452	31 Oct 2025	13.84	14.08	12.915	13.39	-1.69%	-0.230	873,021
3451	30 Oct 2025	13.34	13.69	13.27	13.62	+1.34%	+0.180	217,915
3450	29 Oct 2025	13.7	13.75	13.31	13.44	-1.90%	-0.260	189,068
3449	28 Oct 2025	13.65	13.795	13.55	13.7	-0.07%	-0.010	117,043
3448	27 Oct 2025	13.8	13.89	13.7	13.71	-0.29%	-0.040	97,454
3447	24 Oct 2025	13.69	13.87	13.615	13.75	+1.63%	+0.220	126,637
3446	23 Oct 2025	13.49	13.6	13.15	13.53	+0.67%	+0.090	138,778
3445	22 Oct 2025	13.66	13.66	13.33	13.44	-1.10%	-0.150	142,103
3444	21 Oct 2025	13.65	13.79	13.445	13.59	-0.44%	-0.060	123,700
3443	20 Oct 2025	13.25	13.68	13.25	13.65	+3.80%	+0.500	137,617
3442	17 Oct 2025	13.07	13.17	12.82	13.15	+0.61%	+0.080	270,144
3441	16 Oct 2025	13.63	13.8299	12.97	13.07	-4.11%	-0.560	345,186
3440	15 Oct 2025	14.06	14.25	13.47	13.63	-3.95%	-0.560	203,792
3439	14 Oct 2025	13.7	14.2	13.605	14.19	+3.35%	+0.460	299,641
3438	13 Oct 2025	13.6	13.81	13.28	13.73	+1.40%	+0.190	257,922
3437	10 Oct 2025	13.39	13.6702	13.22	13.54	+0.59%	+0.080	509,716
3436	9 Oct 2025	13.22	13.57	13.21	13.46	+1.05%	+0.140	236,657
3435	8 Oct 2025	13.24	13.415	13.07	13.32	+1.45%	+0.190	252,525
3434	7 Oct 2025	13	13.6551	13	13.13	+0.84%	+0.110	257,736
3433	6 Oct 2025	13.32	13.72	13.01	13.02	-2.03%	-0.270	309,740
3432	3 Oct 2025	13.04	13.32	13.04	13.29	+2.63%	+0.340	174,230
3431	2 Oct 2025	13.21	13.26	12.94	12.95	-1.67%	-0.220	254,607
3430	1 Oct 2025	13.13	13.335	13.01	13.17	-1.05%	-0.140	330,023
3429	30 Sep 2025	13.47	13.61	12.99	13.31	-1.63%	-0.220	425,296
3428	29 Sep 2025	13.95	13.99	13.51	13.53	-2.73%	-0.380	282,182
3427	26 Sep 2025	13.79	14.15	13.665	13.91	+1.16%	+0.160	256,872
3426	25 Sep 2025	13.45	13.84	13.26	13.75	+2.23%	+0.300	226,832
3425	24 Sep 2025	13.38	13.65	13.06	13.45	+2.36%	+0.310	368,416
3424	23 Sep 2025	13.27	13.59	13.1	13.14	-1.13%	-0.150	226,664
3423	22 Sep 2025	13.47	13.47	13.21	13.29	-2.78%	-0.380	179,030
3422	19 Sep 2025	13.81	13.81	13.39	13.67	-0.47%	-0.065	649,943
3421	18 Sep 2025	13.03	13.885	13.03	13.735	+4.61%	+0.605	191,159
3420	17 Sep 2025	13.13	13.44	13.06	13.13	+0.46%	+0.060	303,211
3419	16 Sep 2025	13.02	13.17	12.9	13.07	-0.98%	-0.130	125,675
3418	15 Sep 2025	13.8	13.94	13.03	13.2	-3.86%	-0.530	263,760

<< | < | > | >>

▼ Download data in csv file...

Downloaded data separator: comma | semicolon

Easier access to the data MCHB.US

On the ticker field set "d:mchb.us", and Stooq instantly take you to the site with historical data.

English
polski

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO₂ CH₄ Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.