MCHB.US - Mechanics Bancorp

wto, 16 gru 2025, 21:51 CET, NY 15:51, Londyn 20:51, Tokio 5:51, ^SPX -0.12%

Symbol np: ^SPX

Historical data: Mechanics Bancorp (MCHB.US)

16 Dec, 21:36 14.180 -0.380 (-2.61%)

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
3482	15 Dec 2025	14.81	14.97	14.46	14.56	-1.22%	-0.180	761,188
3481	12 Dec 2025	14.94	14.97	14.71	14.74	-1.27%	-0.190	578,048
3480	11 Dec 2025	15.21	15.33	14.73	14.93	-1.84%	-0.280	675,429
3479	10 Dec 2025	14.6	15.52	14.595	15.21	+4.90%	+0.710	3,166,078
3478	9 Dec 2025	14.57	14.94	14.46	14.5	-0.07%	-0.010	686,634
3477	8 Dec 2025	15.03	15.22	14.49	14.51	-5.16%	-0.790	927,718
3476	5 Dec 2025	15.15	15.355	15.02	15.3	+0.92%	+0.140	418,235
3475	4 Dec 2025	14.89	15.44	14.81	15.16	+2.43%	+0.360	824,322
3474	3 Dec 2025	14.85	14.9	14.63	14.8	-0.34%	-0.050	542,152
3473	2 Dec 2025	15.19	15.19	14.76	14.85	-1.53%	-0.230	760,751
3472	1 Dec 2025	15.3	15.67	15.05	15.08	-2.96%	-0.460	1,118,370
3471	28 Nov 2025	15.45	15.895	15.45	15.54	+1.30%	+0.200	720,635
3470	26 Nov 2025	14.8	15.43	14.8	15.34	+3.65%	+0.540	728,315
3469	25 Nov 2025	14.29	15.18	14.2	14.8	+4.30%	+0.610	890,913
3468	24 Nov 2025	13.87	14.33	13.74	14.19	+3.80%	+0.520	962,288
3467	21 Nov 2025	13.32	13.7	13.23	13.67	+3.01%	+0.400	221,068
3466	20 Nov 2025	13.36	13.64	13.225	13.27	+0.53%	+0.070	273,820
3465	19 Nov 2025	13.37	13.45	13.115	13.2	-0.98%	-0.130	149,118
3464	18 Nov 2025	13.03	13.375	13.03	13.33	+1.60%	+0.210	199,732
3463	17 Nov 2025	13.38	13.48	13.02	13.12	-2.53%	-0.340	283,706
3462	14 Nov 2025	13.13	13.46	13.055	13.46	+2.20%	+0.290	336,223
3461	13 Nov 2025	13.12	13.29	13.055	13.17	0.00%	0.000	228,751
3460	12 Nov 2025	13.17	13.35	13.06	13.17	0.00%	0.000	229,081
3459	11 Nov 2025	13.42	13.69	13.112	13.17	-1.94%	-0.260	338,046
3458	10 Nov 2025	13.38	13.68	13.33	13.43	+1.17%	+0.155	196,411
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

<< | < | > | >>

▼ 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.