Historical Stock Prices

(ETF)
MCHI 
$52.84
*  
0.76
1.46%
Get MCHI Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading MCHI now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-DEC-2014 TO 27-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
03/27/2015 52.81 52.97 52.6 52.84 2,529,956
03/26/2015 52.07 52.24 51.8 52.08 1,169,838
03/25/2015 52.62 52.69 52.02 52.07 1,068,515
03/24/2015 52.53 52.76 52.53 52.69 559,715
03/23/2015 52.98 53.055 52.78 52.9 542,589
03/20/2015 52.88 53.19 52.77 52.97 446,782
03/19/2015 52.85 52.99 52.54 52.79 544,617
03/18/2015 52.25 53.12 51.94 52.91 992,216
03/17/2015 51.41 52.25 51.41 52.14 4,500,783
03/16/2015 51.66 51.86 51.62 51.83 698,289
03/13/2015 50.98 50.98 50.63 50.94 808,582
03/12/2015 50.88 51.01 50.64 50.76 1,679,394
03/11/2015 50.14 50.42 50.02 50.28 1,277,807
03/10/2015 50.19 50.19 49.88 50 195,894
03/09/2015 51.14 51.32 51.075 51.1 312,803
03/06/2015 51 51.08 50.58 50.65 590,665
03/05/2015 51.38 51.46 51.11 51.2 293,856
03/04/2015 51.46 51.49 51.18 51.48 440,197
03/03/2015 52.1 52.22 51.9 52 395,566
03/02/2015 52.88 53.3 52.81 53.3 208,972
02/27/2015 53.22 53.25 52.9401 53.06 488,679
02/26/2015 53.08 53.21 52.98 53.08 338,799
02/25/2015 52.62 52.69 52.47 52.54 482,705
02/24/2015 52.51 52.9 52.32 52.71 725,316
02/23/2015 52.48 52.48 51.99 52.09 192,285
02/20/2015 52.04 52.5 51.92 52.49 142,427
02/19/2015 52.06 52.27 51.92 52.13 102,586
02/18/2015 52.18 52.28 52.01 52.19 208,326
02/17/2015 52.32 52.455 52.1 52.37 447,568
02/13/2015 51.95 52.21 51.95 52.12 438,180
02/12/2015 51.65 51.89 51.41 51.81 453,803
02/11/2015 50.89 51.07 50.72 51.05 392,710
02/10/2015 51.09 51.19 50.89 51.1 183,018
02/09/2015 50.94 51.03 50.69 50.78 503,834
02/06/2015 51.28 51.48 51 51.03 366,076
02/05/2015 51.85 52.3 51.76 52.1735 715,827
02/04/2015 52.62 52.99 52.18 52.24 528,374
02/03/2015 51.5 51.95 51.5 51.83 552,526
02/02/2015 50.81 51.18 50.74 51.1 286,992
01/30/2015 50.99 51.07 50.31 50.4 1,428,540
01/29/2015 51.49 51.5839 50.955 51.51 592,752
01/28/2015 51.68 51.68 51.06 51.15 652,529
01/27/2015 51.7 51.98 51.52 51.9 677,250
01/26/2015 52.77 52.98 52.66 52.76 258,563
01/23/2015 52.81 53 52.798 52.85 235,982
01/22/2015 52.27 53.1 52.11 53.06 677,845
01/21/2015 51.5 52.21 51.45 52.18 446,423
01/20/2015 50.42 50.63 50.34 50.56 1,038,592
01/16/2015 50.48 51.04 50.4 50.95 405,141
01/15/2015 51.71 51.88 51.18 51.2 138,337
01/14/2015 51.01 51.17 50.63 50.9 303,754
01/13/2015 51.7 51.91 50.97 51.43 433,243
01/12/2015 51.3 51.3 50.76 50.85 159,157
01/09/2015 51.65 51.7 51.15 51.32 1,036,045
01/08/2015 51.41 51.64 51.35 51.49 99,325
01/07/2015 50.8 51.065 50.62 50.98 187,964
01/06/2015 50.25 50.35 49.51 49.71 138,036
01/05/2015 50.64 50.64 50.09 50.19 278,237
01/02/2015 50.71 50.8 50.17 50.26 240,704
12/31/2014 50.29 50.43 50.13 50.23 144,670
12/30/2014 49.43 49.68 49.41 49.46 244,049
12/29/2014 50.12 50.2583 50.04 50.05 109,696
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?