Mechanics Bancorp - Class A Common Stock (MCHB)

14.75
-0.30 (-1.99%)
NASDAQ · Last Trade: Nov 3rd, 6:26 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
11/03/202614.9515.0014.6314.75523,41214.75
11/02/202614.7015.1614.6815.05503,47315.05
10/30/202614.6014.7114.4914.64881,88914.64
10/29/202614.9014.9814.4814.67919,48914.67
10/28/202615.1115.1714.8414.94735,25114.94
10/27/202615.2115.2614.9815.12429,27215.12
10/26/202615.1615.3215.0415.13623,40515.13
10/23/202615.0615.2415.0415.17674,33615.17
10/22/202614.6315.2014.5515.19483,33115.19
10/21/202614.6514.7214.4314.63923,25114.63
10/20/202614.2314.6614.2314.601,003,32614.60
10/19/202614.3414.4114.2114.23487,54814.23
10/16/202614.4314.6214.2614.351,042,66914.35
10/15/202614.3214.5214.2014.34389,42214.34
10/14/202614.0814.3114.0214.20595,88514.20
10/13/202614.5614.5714.2114.23629,86114.23
10/12/202614.1714.4814.1714.38499,69914.38
10/09/202614.5114.5114.2414.26370,98914.26
10/08/202614.5514.5914.2914.51612,59414.51
10/07/202614.7614.8814.5714.61544,94614.61
10/06/202614.8215.0714.8214.89527,58414.89
10/05/202614.8715.0114.7514.93538,70114.93
10/02/202614.9815.1114.8614.90467,97714.90
10/01/202614.7614.8614.4414.83837,65414.83
9/30/202614.9415.0414.6614.78576,91214.78
9/29/202614.9215.0714.7414.86577,03014.86
9/28/202615.1715.2314.8714.92350,40414.92
9/25/202615.1115.3015.1115.17417,57615.17
9/24/202615.0415.0914.8915.08383,46415.08
9/23/202615.1515.3514.9815.00475,97115.00
9/22/202615.3715.3715.0915.19419,71215.19
9/21/202615.4215.4815.1815.27369,17315.27
9/18/202615.3215.4615.2315.401,500,45615.40
9/17/202615.4415.5715.3715.43387,38615.43
9/16/202615.4915.5615.0715.33845,54115.33
9/15/202615.4315.6215.3715.51396,52915.51
9/14/202615.3415.5915.3415.48397,17715.48
9/11/202615.6115.7315.2815.37367,89015.37
9/10/202615.4315.4415.2215.43499,42115.43
9/09/202615.5615.6015.3715.43396,99815.43
9/08/202615.7715.8215.5215.55560,40715.55
9/04/202615.7516.0015.7515.82413,01115.82
9/03/202615.8715.9915.7915.84316,65915.84
9/02/202615.6215.8715.5715.75505,87615.75
9/01/202615.7715.8415.4815.52449,28415.52
8/31/202615.9215.9715.7315.74493,50515.74
8/28/202615.9415.9915.8015.89480,16815.89
8/27/202616.0016.1215.8516.10378,28515.85
8/26/202616.1316.1416.0016.05371,54515.80
8/25/202616.1816.1816.0516.09306,58615.84
8/24/202616.2116.3616.1416.16424,94715.91
8/21/202616.4516.9516.1516.20461,23015.95
8/20/202616.2916.4716.2216.37437,64816.12
8/19/202616.8016.8216.4816.70589,43516.44
8/18/202616.7816.8616.6416.77261,97416.51
8/17/202617.0017.1016.7216.75368,73016.49
8/14/202617.1217.2417.0317.08407,09016.81
8/13/202617.2217.3817.0717.12489,92116.85
8/12/202617.1217.2717.0117.16589,39516.90
8/11/202616.7517.2116.4117.17394,97516.90
8/10/202616.5216.7616.2816.71398,00316.45
8/07/202616.7316.8516.5616.64416,84916.38
8/06/202617.1617.1616.6016.79495,75416.53
8/05/202616.7116.7816.5016.62421,63816.36
8/04/202616.9917.1416.6116.69524,53216.43