MCHX

Historical Stock Prices

$11.66
*  
0.13
1.1%
Get MCHX Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading MCHX now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 11-JUL-2013 TO 11-JUL-2014

Date Open High Low Close / Last Volume
07/11/2014 11.54 11.79 11.38 11.66 543,627
07/10/2014 11.25 11.83 11.18 11.79 296,787
07/09/2014 11.59 11.82 11.47 11.54 147,411
07/08/2014 11.62 11.76 11.33 11.59 217,611
07/07/2014 12.04 12.04 11.5999 11.64 164,668
07/03/2014 12.11 12.2 11.87 12.14 68,368
07/02/2014 12.12 12.21 12.05 12.08 89,741
07/01/2014 11.94 12.2 11.888 12.12 296,953
06/30/2014 12.04 12.13 11.64 12.02 458,484
06/27/2014 12.03 12.19 11.94 12.04 1,643,665
06/26/2014 12.04 12.17 11.8 12.09 176,554
06/25/2014 11.73 12.12 11.32 12.07 319,957
06/24/2014 11.81 12.105 11.69 11.8 353,676
06/23/2014 11.45 11.96 11.33 11.87 428,807
06/20/2014 11.32 11.5 11.2401 11.47 215,194
06/19/2014 11.32 11.404 11 11.3 98,725
06/18/2014 11.12 11.38 10.92 11.3 449,450
06/17/2014 11.09 11.36 10.75 11.095 189,520
06/16/2014 10.87 11.17 10.75 11.14 151,947
06/13/2014 10.82 11.15 10.71 10.91 179,836
06/12/2014 10.74 10.84 10.53 10.78 71,715
06/11/2014 10.8 10.89 10.64 10.82 102,891
06/10/2014 10.64 10.95 10.6 10.9 93,396
06/09/2014 10.61 10.7325 10.42 10.71 187,962
06/06/2014 10.68 10.75 10.61 10.71 135,507
06/05/2014 10.25 10.75 10.2 10.62 143,556
06/04/2014 9.96 10.27 9.89 10.24 156,676
06/03/2014 10.16 10.36 9.89 10 161,368
06/02/2014 10.32 10.43 10.04 10.2 85,275
05/30/2014 10.58 10.65 10.22 10.33 337,059
05/29/2014 10.59 10.9 10.4 10.54 197,252
05/28/2014 10.58 10.77 10.5 10.66 181,600
05/27/2014 10.54 10.805 10.53 10.66 162,420
05/23/2014 10.13 10.49 10.11 10.44 152,346
05/22/2014 10.05 10.2 9.85 10.13 189,412
05/21/2014 10.05 10.19 9.88 9.98 150,907
05/20/2014 10.13 10.19 9.89 10.01 151,686
05/19/2014 9.96 10.3 9.9 10.165 199,799
05/16/2014 9.92 10.13 9.66 10.07 181,357
05/15/2014 10.14 10.2 9.89 9.93 200,038
05/14/2014 10.56 10.65 10.21 10.23 155,705
05/13/2014 10.81 10.86 10.51 10.6 202,385
05/12/2014 10.62 11.15 10.62 10.82 472,872
05/09/2014 10.52 10.77 10.32 10.59 181,798
05/08/2014 10.74 11 10.5001 10.6 168,588
05/07/2014 10.75 10.79 10.39 10.68 217,889
05/06/2014 10.9 10.97 10.61 10.68 295,940
05/05/2014 10.66 11.2 10.57 11.03 270,551
05/02/2014 10.9 11.63 10.6 10.77 796,916
05/01/2014 9.19 9.79 8.97 9.72 546,938
04/30/2014 9.26 9.43 9.1 9.25 458,988
04/29/2014 9.31 9.48 9.17 9.33 252,383
04/28/2014 9.58 10.17 9.07 9.24 297,979
04/25/2014 9.9 10 9.064 9.49 164,058
04/24/2014 10.2 10.27 9.76 9.96 239,293
04/23/2014 10.26 10.26 9.89 10.09 153,175
04/22/2014 10.03 10.35 9.88 10.25 185,872
04/21/2014 9.81 10.19 9.66 10.03 140,458
04/17/2014 9.76 9.92 9.54 9.79 156,002
04/16/2014 9.6 9.82 9.25 9.79 156,998
04/15/2014 9.64 9.73 9.07 9.48 222,180
04/14/2014 9.99 10.03 9.5 9.65 150,076
04/11/2014 9.77 10.0781 9.6 9.87 255,940
04/10/2014 10.36 10.36 9.75 9.88 242,095
04/09/2014 10.36 10.52 10.2 10.41 201,823
04/08/2014 10.24 10.54 10.1 10.32 207,449
04/07/2014 10.23 10.38 9.78 10.25 394,624
04/04/2014 10.75 10.81 10.14 10.15 609,129
04/03/2014 11.4 11.43 10.53 10.71 580,697
04/02/2014 11.15 11.421 11.05 11.35 462,625
04/01/2014 10.58 11.1 10.51 11.08 327,533
03/31/2014 10.66 10.91 10.5 10.51 582,728
03/28/2014 10.48 10.9 10.375 10.65 756,280
03/27/2014 10.24 10.48 10.2 10.41 3,143,230
03/26/2014 12.19 12.58 11.13 11.14 405,273
03/25/2014 12 12.65 11.9501 12.08 400,423
03/24/2014 12.32 12.58 11.441 11.99 210,301
03/21/2014 12.44 12.84 12.33 12.47 262,141
03/20/2014 12.3 12.62 12.11 12.37 273,750
03/19/2014 12.05 12.43 11.82 12.3 221,654
03/18/2014 11.27 12.22 11.27 12.01 193,387
03/17/2014 11.49 12.102 11.24 11.3 60,400
03/14/2014 11.18 11.57 11.14 11.45 63,459
03/13/2014 11.22 11.44 11.09 11.21 141,918
03/12/2014 11.29 11.62 11 11.19 106,805
03/11/2014 11.38 11.84 11.25 11.33 98,509
03/10/2014 11.77 12.338 11.23 11.33 124,673
03/07/2014 11.84 12.108 11.67 11.83 156,499
03/06/2014 12.26 12.33 11.79 11.83 104,610
03/05/2014 11.97 12.49 11.84 12.27 190,250
03/04/2014 11.92 12.43 11.54 12.01 213,023
03/03/2014 11.65 12 11.6007 11.74 135,093
02/28/2014 12.34 12.35 11.58 11.84 203,422
02/27/2014 12.3 12.65 11.834 12.25 304,792
02/26/2014 11.56 12.47 11.56 12.36 321,684
02/25/2014 11.79 11.95 11.43 11.61 135,812
02/24/2014 12.08 12.15 11.56 11.84 279,878
02/21/2014 11.89 12.46 11.48 12.21 440,404
02/20/2014 10.5 11.95 10.39 11.91 1,025,467
02/19/2014 9.46 9.6 9.46 9.59 127,865
02/18/2014 9.48 9.64 9.35 9.52 96,557
02/14/2014 9.51 9.54 9.39 9.49 47,626
02/13/2014 9.41 9.67 9.39 9.49 89,735
02/12/2014 9.17 9.441 9.08 9.41 64,770
02/11/2014 9.31 9.38 9.17 9.19 74,163
02/10/2014 9.2 9.42 9.104 9.32 92,692
02/07/2014 8.89 9.44 8.76 9.21 164,915
02/06/2014 9.02 9.22 8.72 8.89 95,211
02/05/2014 9.25 9.34 8.78 8.95 150,918
02/04/2014 9.18 9.69 9.18 9.29 106,596
02/03/2014 9.35 9.96 9.036 9.13 161,829
01/31/2014 9.42 9.65 9.33 9.36 154,752
01/30/2014 9.56 9.97 9.54 9.57 105,068
01/29/2014 9.63 9.72 9.25 9.49 126,906
01/28/2014 9.48 9.79 9.171 9.73 112,915
01/27/2014 9.75 9.79 9.3807 9.47 133,727
01/24/2014 9.73 9.85 9.55 9.74 164,008
01/23/2014 9.78 9.85 9.7 9.79 126,130
01/22/2014 9.87 9.89 9.741 9.8 105,637
01/21/2014 10.24 10.4 9.78 9.84 117,089
01/17/2014 9.8 10.33 9.8 10.14 196,516
01/16/2014 9.81 9.99 9.58 9.78 122,605
01/15/2014 9.93 10 9.76 9.79 182,820
01/14/2014 9.81 10.09 9.75 9.9 93,304
01/13/2014 9.88 10.11 9.79 9.81 153,742
01/10/2014 9.9 10.12 9.71 9.88 118,266
01/09/2014 10.11 10.146 9.8 9.92 147,131
01/08/2014 9.93 10.09 9.91 10.04 112,889
01/07/2014 10.08 10.175 9.83 9.97 272,898
01/06/2014 9.75 10.0999 9.56 10.07 388,002
01/03/2014 9.85 9.97 9.15 9.69 161,835
01/02/2014 8.59 9.95 8.59 9.86 548,041
12/31/2013 8.51 8.78 8.5 8.65 80,638
12/30/2013 8.45 8.66 8.35 8.48 43,064
12/27/2013 8.5 8.55 8.34 8.43 87,450
12/26/2013 8.62 8.665 8.33 8.46 64,146
12/24/2013 9.08 9.08 8.5 8.61 94,891
12/23/2013 9.01 9.16 8.92 9.04 50,618
12/20/2013 8.78 9.16 8.78 8.94 267,909
12/19/2013 8.54 9.03 8.54 8.8 124,415
12/18/2013 8.53 8.68 8.45 8.59 85,435
12/17/2013 8.43 8.53 8.3001 8.5 153,954
12/16/2013 8.35 8.52 8.35 8.5 88,516
12/13/2013 8.33 8.52 8.33 8.34 61,185
12/12/2013 8.43 8.54 8.3 8.32 129,753
12/11/2013 8.67 8.69 8.25 8.42 132,415
12/10/2013 8.5 8.85 8.46 8.63 104,024
12/09/2013 8.58 8.759 8.495 8.52 154,211
12/06/2013 8.63 9.0301 8.5 8.66 109,098
12/05/2013 8.98 9 8.38 8.51 155,129
12/04/2013 8.82 9.25 8.3 8.99 317,955
12/03/2013 9.01 9.29 8.79 8.92 109,743
12/02/2013 9.4 9.49 8.98 9.05 100,160
11/29/2013 9.54 9.54 9.36 9.38 43,175
11/27/2013 9.5 9.67 9.3 9.54 76,662
11/26/2013 9.43 9.64 9.256 9.51 147,394
11/25/2013 9.44 9.5 8.9 9.4 94,887
11/22/2013 9.35 9.49 9.3 9.38 139,881
11/21/2013 9.28 9.49 9.18 9.35 115,444
11/20/2013 9.53 9.63 9.17 9.24 126,610
11/19/2013 9.4 9.56 9.19 9.52 157,095
11/18/2013 9.27 9.57 9.17 9.37 207,781
11/15/2013 9.18 9.35 9.15 9.21 86,051
11/14/2013 9.2 9.44 9.11 9.2 143,733
11/13/2013 8.91 9.4 8.91 9.23 168,976
11/12/2013 8.93 9.15 8.71 8.9 145,794
11/11/2013 9.2 9.43 8.92 9 213,317
11/08/2013 9.3 9.53 9.2 9.25 169,343
11/07/2013 9.94 9.98 9.17 9.31 380,007
11/06/2013 10 10 8.17 9.905 928,327
11/05/2013 8.85 9.2 8.69 8.69 442,273
11/04/2013 8.93 8.93 8.68 8.71 73,704
11/01/2013 8.9 9.01 8.61 8.8 113,584
10/31/2013 8.93 9 8.1282 8.92 202,359
10/30/2013 8.76 8.99 8.64 8.95 144,702
10/29/2013 8.29 8.92 8.29 8.8 194,370
10/28/2013 8.34 8.4 8.11 8.21 73,413
10/25/2013 8.51 8.62 8.3 8.36 58,122
10/24/2013 8.46 8.59 8.41 8.47 141,656
10/23/2013 8.39 8.64 8.36 8.44 81,450
10/22/2013 8.43 8.59 8.35 8.46 94,464
10/21/2013 8.47 8.76 8.33 8.41 46,041
10/18/2013 8.42 8.53 8.265 8.49 100,090
10/17/2013 8.35 8.57 8.25 8.3 124,251
10/16/2013 8.14 8.47 8.14 8.38 104,102
10/15/2013 8.18 8.2 8.01 8.06 38,624
10/14/2013 8.07 8.23 8.06 8.12 69,846
10/11/2013 7.98 8.18 7.75 8.12 73,820
10/10/2013 8.09 8.21 7.93 8.02 58,834
10/09/2013 7.82 8.14 7.82 7.96 133,140
10/08/2013 8.01 8.1 7.72 7.77 140,217
10/07/2013 7.64 8.1 7.6216 8 166,851
10/04/2013 7.52 7.76 7.52 7.74 55,581
10/03/2013 7.5 7.59 7.28 7.55 107,173
10/02/2013 7.16 7.59 7.12 7.55 209,289
10/01/2013 7.3 7.41 7.08 7.15 130,300
09/30/2013 7.31 7.5 7.25 7.28 115,651
09/27/2013 7.6 7.68 7.36 7.43 28,240
09/26/2013 7.49 7.72 7.35 7.63 53,160
09/25/2013 7.52 7.75 7.35 7.4 70,922
09/24/2013 7.47 7.62 7.31 7.48 49,253
09/23/2013 7.53 7.65 7.37 7.45 47,807
09/20/2013 7.53 7.64 7.271 7.38 133,821
09/19/2013 7.75 7.76 7.39 7.52 38,592
09/18/2013 7.5 7.99 7.49 7.75 163,674
09/17/2013 7.23 7.48 7.21 7.48 105,689
09/16/2013 7.01 7.21 6.96 7.16 73,067
09/13/2013 6.92 7.11 6.85 6.91 54,281
09/12/2013 6.89 7.1 6.81 6.81 29,674
09/11/2013 6.98 7.17 6.7801 6.9 62,228
09/10/2013 7.25 7.31 6.95 7.02 108,013
09/09/2013 7.25 7.35 7.21 7.24 80,308
09/06/2013 7.31 7.36 7.05 7.25 38,654
09/05/2013 7.38 7.45 7.13 7.28 34,975
09/04/2013 7.07 7.58 7.01 7.4 112,829
09/03/2013 6.92 7.12 6.83 7.08 44,772
08/30/2013 6.85 6.99 6.72 6.85 93,375
08/29/2013 6.87 7 6.78 6.87 58,814
08/28/2013 6.92 7.01 6.81 6.86 91,663
08/27/2013 7.09 7.25 6.93 6.94 87,372
08/26/2013 7.2 7.32 7 7.19 41,872
08/23/2013 6.97 7.4 6.97 7.13 95,741
08/22/2013 6.77 7.04 6.77 7 33,247
08/21/2013 6.69 6.87 6.62 6.74 30,609
08/20/2013 6.62 6.82 6.62 6.73 36,713
08/19/2013 6.63 6.81 6.6 6.6 52,006
08/16/2013 6.63 6.74 6.6 6.67 52,435
08/15/2013 6.79 7 6.63 6.68 77,985
08/14/2013 6.84 7 6.75 6.89 56,290
08/13/2013 6.79 6.93 6.76 6.86 72,432
08/12/2013 6.83 7.04 6.8 6.82 71,043
08/09/2013 6.97 7.06 6.8 6.91 83,765
08/08/2013 7.19 7.37 6.93 6.97 259,261
08/07/2013 6.75 7.5 6.24 7.29 993,185
08/06/2013 6.09 6.09 5.69 5.87 73,056
08/05/2013 6.09 6.15 6.03 6.09 41,611
08/02/2013 6.03 6.17 6.03 6.09 31,228
08/01/2013 6.11 6.255 6.05 6.07 69,671
07/31/2013 6.15 6.44 6.07 6.1 203,403
07/30/2013 6.11 6.17 6.1 6.13 37,864
07/29/2013 6.1 6.16 6.06 6.06 45,251
07/26/2013 6.12 6.3 6 6.1 37,898
07/25/2013 6.1 6.19 5.99 6.19 66,553
07/24/2013 6.1 6.255 6.07 6.09 36,515
07/23/2013 6.11 6.2 5.98 6.05 80,138
07/22/2013 6.02 6.17 5.84 6.07 84,564
07/19/2013 6.05 6.11 5.99 6.05 63,750
07/18/2013 6 6.12 6 6.05 33,421
07/17/2013 6.09 6.09 5.432 5.99 48,738
07/16/2013 6.02 6.21 6.02 6.04 39,265
07/15/2013 6.079 6.14 5.96 6 63,451
07/12/2013 6.15 6.3 6.06 6.12 80,566
07/11/2013 6.06 6.38 5.99 6.18 237,058
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?