Quantcast

Historical Stock Prices

MCHX 
$2.92
*  
0.02
0.68%
Get MCHX Alerts
*Delayed - data as of Dec. 14, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 14-SEP-2018 TO 14-DEC-2018

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.
12/14/2018 2.91 3.02 2.859 2.92 83,300
12/13/2018 2.98 3.04 2.94 2.94 37,518
12/12/2018 2.99 3.05 2.97 2.98 145,305
12/11/2018 3.04 3.045 2.9432 2.98 102,282
12/10/2018 3.055 3.07 3.02 3.025 52,969
12/07/2018 3.1 3.13 3.04 3.07 74,562
12/06/2018 3.02 3.14 3.02 3.11 102,877
12/04/2018 3.07 3.1 2.99 3.02 44,520
12/03/2018 3.11 3.15 3.04 3.06 118,771
11/30/2018 3.08 3.13 3.08 3.08 75,104
11/29/2018 3.05 3.1 2.95 3.08 201,391
11/28/2018 3.06 3.09 3.05 3.07 175,035
11/27/2018 3.07 3.1 3.05 3.07 171,577
11/26/2018 3.04 3.1 3.04 3.07 37,217
11/23/2018 3.02 3.07 2.97 3.04 31,415
11/21/2018 2.96 3.09 2.96 3.02 75,285
11/20/2018 2.94 3 2.87 2.96 27,164
11/19/2018 2.96 2.9801 2.94 2.96 143,443
11/16/2018 2.94 3 2.94 2.96 46,863
11/15/2018 2.92 3 2.92 2.93 39,395
11/14/2018 2.94 2.97 2.92 2.95 89,937
11/13/2018 2.98 2.98 2.92 2.92 144,239
11/12/2018 2.98 2.98 2.94 2.94 130,272
11/09/2018 2.92 3 2.92 3 216,461
11/08/2018 2.9 2.96 2.9 2.95 74,383
11/07/2018 2.99 2.99 2.87 2.9 321,908
11/06/2018 2.85 3 2.85 2.94 733,025
11/05/2018 2.81 2.876 2.79 2.79 39,164
11/02/2018 2.88 2.93 2.82 2.82 73,122
11/01/2018 2.75 2.9 2.75 2.85 128,641
10/31/2018 2.68 2.82 2.68 2.76 55,276
10/30/2018 2.76 2.76 2.65 2.66 41,485
10/29/2018 2.64 2.75 2.58 2.68 43,727
10/26/2018 2.61 2.69 2.56 2.62 42,299
10/25/2018 2.59 2.67 2.57 2.65 73,039
10/24/2018 2.58 2.63 2.57 2.6 30,431
10/23/2018 2.56 2.62 2.49 2.58 74,239
10/22/2018 2.59 2.63 2.56 2.57 16,542
10/19/2018 2.62 2.63 2.58 2.58 19,050
10/18/2018 2.58 2.63 2.58 2.62 32,970
10/17/2018 2.6 2.63 2.55 2.57 291,450
10/16/2018 2.62 2.8 2.6 2.61 99,140
10/15/2018 2.57 2.77 2.55 2.75 155,389
10/12/2018 2.59 2.64 2.47 2.6 21,474
10/11/2018 2.55 2.65 2.53 2.56 57,270
10/10/2018 2.65 2.65 2.55 2.56 400,480
10/09/2018 2.64 2.69 2.6077 2.64 32,810
10/08/2018 2.66 2.68 2.64 2.65 20,622
10/05/2018 2.7 2.75 2.645 2.66 28,690
10/04/2018 2.78 2.78 2.66 2.69 62,917
10/03/2018 2.79 2.93 2.77 2.78 15,718
10/02/2018 2.81 2.86 2.685 2.77 18,281
10/01/2018 2.8 2.82 2.64 2.82 77,447
09/28/2018 2.76 2.82 2.73 2.78 212,883
09/27/2018 2.75 2.7993 2.62 2.76 45,112
09/26/2018 2.82 2.86 2.7 2.75 65,646
09/25/2018 2.88 2.91 2.81 2.81 14,292
09/24/2018 2.96 2.97 2.75 2.89 38,231
09/21/2018 2.88 2.95 2.84 2.95 95,604
09/20/2018 2.85 2.91 2.81 2.89 254,734
09/19/2018 2.82 2.85 2.7801 2.84 35,409
09/18/2018 2.73 2.8 2.72 2.8 26,696
09/17/2018 2.728 2.76 2.68 2.75 45,503
09/14/2018 2.74 2.76 2.67 2.69 123,078
*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?

Smart Portfolio