Historical Stock Prices

(ETF)
MCHI 
$62.8
*  
1.76
2.88%
Get MCHI Alerts
*Delayed - data as of May 22, 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 22-FEB-2015 TO 22-MAY-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.
05/22/2015 62.49 63.09 62.37 62.8 803,074
05/21/2015 61.04 61.11 60.89 61.04 386,037
05/20/2015 61.24 61.44 61 61.29 525,881
05/19/2015 61.82 61.88 61.57 61.75 388,762
05/18/2015 60.96 61.18 60.82 61.09 387,334
05/15/2015 61.45 61.95 61.43 61.79 409,283
05/14/2015 60.59 60.84 60.56 60.75 1,372,254
05/13/2015 60.61 60.83 60.21 60.32 372,175
05/12/2015 60.44 60.91 60.38 60.87 924,866
05/11/2015 61.95 62.07 61.1 61.18 1,577,452
05/08/2015 61.47 61.93 61.33 61.58 1,573,836
05/07/2015 59.93 60.22 59.73 60.18 1,112,471
05/06/2015 61.64 61.8 60.41 60.51 523,694
05/05/2015 62.17 62.36 61.68 61.84 1,425,057
05/04/2015 63.13 64.03 63.08 63.78 1,660,739
05/01/2015 62.79 63.44 62.79 63.26 190,862
04/30/2015 63.06 63.19 62.65 62.68 810,921
04/29/2015 63.65 63.8 63.24 63.59 394,863
04/28/2015 64.27 64.49 63.94 64.43 2,275,775
04/27/2015 64.31 64.58 64.12 64.4 356,424
04/24/2015 63.53 63.63 63.41 63.54 260,236
04/23/2015 63.25 63.7399 63.04 63.53 250,767
04/22/2015 63.8 64.1 63.69 64.07 892,390
04/21/2015 63.23 63.29 62.81 62.89 643,407
04/20/2015 61.19 61.75 61.19 61.56 591,472
04/17/2015 60.49 61.54 60.36 61.22 2,720,530
04/16/2015 63.09 63.87 62.9 63.44 737,146
04/15/2015 62.23 62.53 61.99 62.47 1,465,609
04/14/2015 61.52 62.4 61.44 62.21 1,601,765
04/13/2015 63.57 63.72 62.75 62.77 2,500,789
04/10/2015 61.84 62.4099 61.5 62.25 907,597
04/09/2015 61.29 62.97 61.29 62.84 3,839,753
04/08/2015 60.13 60.57 59.81 60.21 979,430
04/07/2015 57.02 57.11 56.75 56.75 658,031
04/06/2015 56.2 56.96 56.2 56.71 417,841
04/02/2015 55.74 56.17 55.74 56.07 838,743
04/01/2015 55.16 55.45 55.08 55.39 2,872,417
03/31/2015 54.07 54.56 54.02 54.5 1,688,351
03/30/2015 54.02 54.94 54 54.79 1,364,846
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
*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?