MCHB.US - Mechanics Bancorp

wto, 16 gru 2025, 16:58 CET, NY 10:58, Londyn 15:58, Tokio 0:58, WIG20 -1.18%

Symbol np: ^SPX

Historical data: Mechanics Bancorp (MCHB.US)

16 Dec, 16:42 14.615 +0.055 (+0.38%)

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
42	11 Apr 2012	11.7927	11.9427	11.776	11.9149	+2.57%	+0.298	32,736
41	10 Apr 2012	11.9112	11.9242	11.5714	11.6168	-2.54%	-0.303	22,650
40	9 Apr 2012	11.6214	11.9909	11.3454	11.9195	+0.78%	+0.092	40,854
39	5 Apr 2012	11.8992	11.9289	11.827	11.827	-0.74%	-0.088	2,175
38	4 Apr 2012	11.7279	11.9242	11.7279	11.9149	+0.47%	+0.055	17,659
37	3 Apr 2012	11.9029	11.9604	11.5807	11.8594	-0.58%	-0.069	193,500
36	2 Apr 2012	11.7538	11.9427	11.6436	11.9289	+0.59%	+0.069	192,870
35	30 Mar 2012	11.7538	12.0732	11.5306	11.8594	+3.10%	+0.357	791,146
34	29 Mar 2012	11.7714	11.7714	11.426	11.5028	-2.28%	-0.269	107,025
33	28 Mar 2012	11.551	11.9381	11.551	11.7714	+1.33%	+0.155	30,166
32	27 Mar 2012	11.9649	11.9697	11.3278	11.6168	-2.08%	-0.247	77,857
31	26 Mar 2012	11.8787	12.164	11.8149	11.864	+2.87%	+0.331	210,042
30	23 Mar 2012	11.4769	11.9112	11.3065	11.5334	+0.11%	+0.013	9,897
29	22 Mar 2012	11.7326	11.7326	11.516	11.5204	-3.02%	-0.358	5,860
28	21 Mar 2012	11.9955	12.0186	11.7279	11.8787	-1.11%	-0.133	6,991
27	20 Mar 2012	11.8409	12.0474	11.8409	12.0121	+0.82%	+0.097	9,840
26	19 Mar 2012	11.9427	12.0696	11.8787	11.9149	+0.81%	+0.095	40,091
25	16 Mar 2012	12.4205	12.4205	11.3454	11.8196	-4.44%	-0.549	120,562
24	15 Mar 2012	11.8862	12.7862	11.7491	12.3687	+4.09%	+0.486	52,553
23	14 Mar 2012	11.7714	11.9195	11.7714	11.8827	+1.32%	+0.155	54,574
22	13 Mar 2012	11.8992	11.9334	11.7084	11.7279	-0.59%	-0.069	29,282
21	12 Mar 2012	11.452	11.8362	11.3454	11.7974	+3.75%	+0.426	78,031
20	9 Mar 2012	11.2428	11.4307	11.1065	11.3714	+2.07%	+0.230	40,614
	9 Mar 2012	Split 2:1, more...
19	8 Mar 2012	11.2223	11.2223	11.0779	11.1409	+0.47%	+0.052	20,829
18	7 Mar 2012	11.2307	11.2307	11.0889	11.0889	-0.96%	-0.107	27,665
17	6 Mar 2012	11.3065	11.3537	11.1964	11.1964	-1.93%	-0.220	23,168
16	5 Mar 2012	11.5381	11.5381	11.3667	11.4167	-1.05%	-0.121	29,382
15	2 Mar 2012	11.4094	13.2345	11.3805	11.5381	+1.13%	+0.129	115,611
14	1 Mar 2012	11.3019	11.4094	11.2602	11.4094	+0.95%	+0.107	16,683
13	29 Feb 2012	11.3326	11.3537	11.2511	11.3019	+1.04%	+0.117	9,039
12	28 Feb 2012	11.1426	11.3537	11.0889	11.1852	+1.05%	+0.117	183,000
11	27 Feb 2012	10.9862	11.0732	10.9815	11.0685	0.00%	0.000	44,550
10	24 Feb 2012	11.0075	11.0981	10.9316	11.0685	+1.67%	+0.182	59,090
9	23 Feb 2012	10.6639	11.0195	10.5592	10.8862	+1.48%	+0.159	60,613
8	22 Feb 2012	10.6704	10.9398	10.6704	10.727	-1.86%	-0.203	96,228
7	21 Feb 2012	11.0425	11.0425	10.8537	10.9298	+1.01%	+0.109	5,660
6	17 Feb 2012	10.6888	10.8204	10.6842	10.8204	+0.95%	+0.102	35,873
5	16 Feb 2012	10.7241	10.7285	10.7175	10.7185	+0.32%	+0.034	5,625
4	15 Feb 2012	10.8862	10.888	10.4546	10.6842	+0.30%	+0.032	181,962
3	14 Feb 2012	10.2361	10.6676	10.2361	10.6527	-1.62%	-0.175	77,076

<< | < | > | >>

▼ 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.