Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Mechanics Bancorp - Class A Common Stock (MCHB)

14.72
+14.72 (1051328.57%)
NASDAQ· Last Trade: Jun 1st, 3:47 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
5/04/202614.6314.7314.1214.42569,64913.75
5/01/202614.8415.0114.7214.92411,55414.22
4/30/202613.7514.9013.6114.771,098,80014.07
4/29/202615.5015.5415.1615.18489,10714.47
4/28/202615.7915.8915.4815.60397,83714.87
4/27/202615.3915.8315.3915.75472,23815.01
4/24/202615.4115.6115.3415.39370,43014.67
4/23/202615.3015.4815.2115.45446,33014.73
4/22/202615.3515.4515.1615.30398,72414.58
4/21/202615.6115.6715.2215.35558,60514.63
4/20/202615.4415.8215.4415.61544,47014.88
4/17/202615.1415.6915.0015.51716,69714.78
4/16/202615.1915.7114.8814.92300,33114.22
4/15/202614.9515.1014.8415.06516,27114.36
4/14/202614.8815.0214.5814.96531,09414.26
4/13/202615.1715.2714.8814.90434,80314.20
4/10/202615.7215.7215.1815.29449,13514.57
4/09/202615.1015.5015.0515.43365,66314.71
4/08/202615.2515.3915.0915.21715,83714.50
4/07/202614.9214.9614.7514.86352,29014.16
4/06/202614.9415.1514.9114.96390,01014.26
4/02/202614.5214.9714.4014.93409,79914.23
4/01/202614.7415.0614.6114.72361,02514.03
3/31/202614.6314.9314.3914.75477,60314.06
3/30/202614.5314.5514.3514.43224,91913.75
3/27/202614.3714.5514.2314.37228,26813.70
3/26/202614.6214.7514.3614.43348,66313.75
3/25/202614.8014.8814.5914.67247,71713.98
3/24/202614.4014.7114.2614.61317,77413.93
3/23/202614.4714.8814.3214.47434,62413.79
3/20/202614.2014.3814.0114.181,421,11113.52
3/19/202614.0014.3913.9914.25270,69613.58
3/18/202614.3114.3114.0314.12500,28813.46
3/17/202614.4014.6514.2414.31272,46013.64
3/16/202614.2814.6914.2814.44284,85313.76
3/13/202614.2514.3214.0414.22274,98313.55
3/12/202613.7514.2513.6614.16308,53813.50
3/11/202614.2014.4513.7614.05337,36913.39
3/10/202614.1914.6213.9214.28296,56013.61
3/09/202614.2214.2613.8514.20284,94413.54
3/06/202614.5614.8614.2714.80543,44613.73
3/05/202615.1115.1414.7714.93305,37813.85
3/04/202615.2915.5615.0815.29605,98814.18
3/03/202614.5315.2514.5115.16656,42014.06
3/02/202614.2614.9214.0514.85476,69913.77