Mechanics Bancorp - Class A Common Stock (MCHB)

15.74
-0.15 (-0.94%)
NASDAQ· Last Trade: Sep 1st, 3:10 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
8/03/202616.8817.1916.8817.01622,82016.75
7/31/202616.5916.8516.5216.79624,63216.53
7/30/202616.5916.8816.4616.60863,33516.34
7/29/202616.0716.5115.9616.491,032,99216.23
7/28/202615.7115.9115.6215.84920,50715.59
7/27/202615.7915.8415.5415.621,079,14915.38
7/24/202616.0016.0915.4215.682,005,13815.44
7/23/202615.7515.9915.6815.94725,03215.69
7/22/202616.0116.1515.8215.91615,78915.66
7/21/202616.1116.2615.6116.051,544,99615.80
7/20/202616.2216.2916.1316.19381,08015.94
7/17/202616.5716.5716.1616.28567,33916.03
7/16/202616.1416.6816.1416.641,051,97316.38
7/15/202616.3116.4115.9616.14780,79415.89
7/14/202616.4716.4716.0416.09327,74915.84
7/13/202616.2016.2515.9116.22586,98615.97
7/10/202616.0616.2015.9616.15247,25215.90
7/09/202615.6116.0815.5216.02605,74615.77
7/08/202616.1116.1115.4115.51627,49715.27
7/07/202616.2516.4516.0516.07382,69315.82
7/06/202616.1616.3616.0216.21289,07415.96
7/02/202616.4416.5216.0716.16375,48315.91
7/01/202615.8416.3615.8416.36392,88816.11
6/30/202615.8615.9715.7415.90381,69515.65
6/29/202615.8916.0015.7315.91531,46515.66
6/26/202615.8116.0215.7315.981,160,44315.73
6/25/202615.6715.9415.6515.79416,56715.54
6/24/202615.3215.6815.2915.67443,65915.43
6/23/202614.9515.3814.8815.31514,90415.07
6/22/202614.6414.9914.6414.89431,54214.66
6/18/202614.7714.9014.5514.66738,04414.43
6/17/202614.9615.1214.4814.65518,50114.42
6/16/202615.1715.2114.9014.96448,31614.73
6/15/202615.5515.5514.9815.05453,42914.82
6/12/202615.3015.5415.2715.43454,81715.19
6/11/202615.2215.2915.0315.17805,11614.93
6/10/202615.0915.2515.0615.10537,52214.87
6/09/202615.1115.4414.9515.05477,26614.82
6/08/202615.0015.2114.9615.03378,05114.80
6/05/202614.8615.1414.8614.99391,53414.76
6/04/202614.5214.9614.4214.91465,77414.68
6/03/202614.6314.6614.2414.27436,39214.05
6/02/202614.3614.8514.3614.73511,39414.50
6/01/202614.6114.6114.3314.40379,67214.18