MCHB.US - Mechanics Bancorp

wto, 16 gru 2025, 15:38 CET, NY 9:38, Londyn 14:38, Tokio 23:38, WIG20 -0.79%

Symbol np: ^SPX

Historical data: Mechanics Bancorp (MCHB.US)

15 Dec, 22:00 14.560 -0.180 (-1.22%)

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
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
3417	12 Sep 2025	13.91	13.96	13.51	13.73	-1.22%	-0.170	149,817
3416	11 Sep 2025	13.51	14.12	13.39	13.9	+3.58%	+0.480	442,150
3415	10 Sep 2025	12.95	13.58	12.89	13.42	+4.03%	+0.520	457,892
3414	9 Sep 2025	12.88	13.0575	12.75	12.9	+0.23%	+0.030	408,586
3413	8 Sep 2025	13.14	13.14	12.7	12.87	-1.38%	-0.180	216,442
3412	5 Sep 2025	13.5	13.5	12.83	13.05	-0.38%	-0.050	130,846
3411	4 Sep 2025	13.53	13.65	12.94	13.1	-3.25%	-0.440	209,788
3410	3 Sep 2025	12.96	13.65	12.7	13.54	+5.86%	+0.750	472,559
3409	2 Sep 2025	13.87	13.87	12.52	12.79	-7.79%	-1.080	176,485
3408	29 Aug 2025	13.53	13.95	13.415	13.87	+1.84%	+0.250	292,884
3407	28 Aug 2025	14.04	14.135	13.61	13.62	-2.51%	-0.350	269,222
3406	27 Aug 2025	13.91	14.14	13.68	13.97	+0.36%	+0.050	154,331
3405	26 Aug 2025	14	14.29	13.845	13.92	-0.57%	-0.080	560,358
3404	25 Aug 2025	13.79	14.4	13.5375	14	+0.72%	+0.100	182,253
3403	22 Aug 2025	13.85	14.58	13.76	13.9	+1.02%	+0.140	135,633

<< | < | > | >>

▼ 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.