Mechanics Bancorp - Class A Common Stock (MCHB)

16.71
+0.02 (0.09%)
NASDAQ· Last Trade: Aug 5th, 3:48 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Mechanics Bancorp - Class A Common Stock (MCHB)

DateOpenHighLowCloseVolumeAdjusted Close
8/04/202616.9917.1416.6116.69524,53216.69
8/03/202616.8817.1916.8817.01622,82017.01
7/31/202616.5916.8516.5216.79624,63216.79
7/30/202616.5916.8816.4616.60863,33516.60
7/29/202616.0716.5115.9616.491,032,99216.49
7/28/202615.7115.9115.6215.84920,50715.84
7/27/202615.7915.8415.5415.621,079,14915.62
7/24/202616.0016.0915.4215.682,005,13815.68
7/23/202615.7515.9915.6815.94725,03215.94
7/22/202616.0116.1515.8215.91615,78915.91
7/21/202616.1116.2615.6116.051,544,99616.05
7/20/202616.2216.2916.1316.19381,08016.19
7/17/202616.5716.5716.1616.28567,33916.28
7/16/202616.1416.6816.1416.641,051,97316.64
7/15/202616.3116.4115.9616.14780,79416.14
7/14/202616.4716.4716.0416.09327,74916.09
7/13/202616.2016.2515.9116.22586,98616.22
7/10/202616.0616.2015.9616.15247,25216.15
7/09/202615.6116.0815.5216.02605,74616.02
7/08/202616.1116.1115.4115.51627,49715.51
7/07/202616.2516.4516.0516.07382,69316.07
7/06/202616.1616.3616.0216.21289,07416.21
7/02/202616.4416.5216.0716.16375,48316.16
7/01/202615.8416.3615.8416.36392,88816.36
6/30/202615.8615.9715.7415.90381,69515.90
6/29/202615.8916.0015.7315.91531,46515.91
6/26/202615.8116.0215.7315.981,160,44315.98
6/25/202615.6715.9415.6515.79416,56715.79
6/24/202615.3215.6815.2915.67443,65915.67
6/23/202614.9515.3814.8815.31514,90415.31
6/22/202614.6414.9914.6414.89431,54214.89
6/18/202614.7714.9014.5514.66738,04414.66
6/17/202614.9615.1214.4814.65518,50114.65
6/16/202615.1715.2114.9014.96448,31614.96
6/15/202615.5515.5514.9815.05453,42915.05
6/12/202615.3015.5415.2715.43454,81715.43
6/11/202615.2215.2915.0315.17805,11615.17
6/10/202615.0915.2515.0615.10537,52215.10
6/09/202615.1115.4414.9515.05477,26615.05
6/08/202615.0015.2114.9615.03378,05115.03
6/05/202614.8615.1414.8614.99391,53414.99
6/04/202614.5214.9614.4214.91465,77414.91
6/03/202614.6314.6614.2414.27436,39214.27
6/02/202614.3614.8514.3614.73511,39414.73
6/01/202614.6114.6114.3314.40379,67214.40
5/29/20260.0014.7914.5114.72577,71814.72
5/28/202614.3414.5314.2314.51407,68014.51
5/27/202614.3914.6014.3914.42349,88514.42
5/26/202614.0614.4013.9914.39508,98714.39
5/22/202614.1814.5014.1414.15430,37814.15
5/21/202614.6814.9814.5814.96545,85814.26
5/20/202614.6214.8914.4214.81572,15814.12
5/19/202614.6314.7814.4914.64443,83013.96
5/18/202614.4514.7414.4514.69407,42614.00
5/15/202614.5414.6214.2914.40360,33013.73
5/14/202614.4314.7814.4314.60410,36013.92
5/13/202614.3514.4814.2514.26446,39513.59
5/12/202616.0316.0314.1514.49379,07213.81
5/11/202614.8214.8814.4114.50365,73113.82
5/08/202614.5814.8514.5114.83274,12914.14
5/07/202614.8314.9414.6114.62536,11313.94
5/06/202614.9815.0014.7114.83444,54914.14
5/05/202614.4714.9414.4114.86459,97114.16