Mechanics Bank - Price History
Stock symbol MCHB is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for MCHB (Mechanics Bank)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $23,200 | $23,200 |
| December 2023 | $24,000 | $24,000 |
| November 2023 | $24,000 | $24,000 |
| October 2023 | $23,200 | $23,200 |
| September 2023 | $23,200 | $23,200 |
| August 2023 | $23,200 | $23,200 |
| July 2023 | $22,487 | $23,200 |
| June 2023 | $22,487 | $23,200 |
| May 2023 | $23,200 | $23,200 |
| April 2023 | $22,800 | $22,800 |
| March 2023 | $24,000 | $24,000 |
| February 2023 | $23,015.79 | $24,000 |
| January 2023 | $23,065 | $24,000 |
| December 2022 | $23,015.79 | $24,000 |
| November 2022 | $24,026.04 | $25,000 |
| October 2022 | $22,903.54 | $25,000 |
| September 2022 | $22,903.54 | $25,000 |
| August 2022 | $21,698.02 | $25,000 |
| July 2022 | $22,051.83 | $25,250 |
| June 2022 | $22,051.83 | $25,250 |
| May 2022 | $22,051.83 | $25,250 |
| April 2022 | $21,027.88 | $25,250 |
| March 2022 | $21,236.08 | $25,500 |
| February 2022 | $22,229.48 | $26,516.17 |
| January 2022 | $21,812.15 | $26,516.17 |
| December 2021 | $23,032.74 | $28,000 |
| November 2021 | $24,661.48 | $29,980 |
| October 2021 | $24,166.54 | $29,980 |
| September 2021 | $23,995.18 | $29,980 |
| August 2021 | $24,011.19 | $30,000 |
| July 2021 | $22,755.40 | $31,000 |
| June 2021 | $21,287.31 | $29,000 |
| May 2021 | $20,993.70 | $28,600 |
| April 2021 | $20,920.29 | $28,500 |
| March 2021 | $19,819.22 | $27,000 |
| February 2021 | $19,819.22 | $27,000 |
| January 2021 | $19,085.18 | $26,000 |
| December 2020 | $15,598.46 | $21,250 |
| November 2020 | $14,680.90 | $20,000 |
| October 2020 | $13,579.84 | $18,500 |
| September 2020 | $14,093.67 | $19,200 |
| August 2020 | $14,189.10 | $19,330 |
| July 2020 | $14,020.26 | $19,100 |
| June 2020 | $14,497.39 | $19,750 |
| May 2020 | $14,497.39 | $19,750 |
| April 2020 | $14,680.90 | $20,000 |
| March 2020 | $16,075.59 | $21,900 |
| February 2020 | $21,654.34 | $29,500 |
| January 2020 | $22,682 | $30,900 |
| December 2019 | $23,269.24 | $31,700 |
| November 2019 | $22,828.81 | $31,100 |
| October 2019 | $23,122.43 | $31,500 |
| September 2019 | $22,608.59 | $30,800 |
| August 2019 | $24,039.98 | $32,750 |
| July 2019 | $21,287.31 | $29,000 |
| June 2019 | $21,030.40 | $28,650 |
| May 2019 | $21,250.61 | $28,950 |
| April 2019 | $21,287.31 | $29,000 |
| March 2019 | $21,287.31 | $29,000 |
| February 2019 | $22,021.36 | $30,000 |
| January 2019 | $22,388.38 | $30,500 |
| December 2018 | $23,452.75 | $31,950 |
| November 2018 | $23,122.43 | $31,500 |
| October 2018 | $24,296.90 | $33,100 |
| September 2018 | $24,590.52 | $33,500 |
| August 2018 | $24,774.03 | $33,750 |
| July 2018 | $24,223.49 | $33,000 |
| June 2018 | $23,856.47 | $32,500 |
| May 2018 | $23,526.15 | $32,050 |
| April 2018 | $23,526.15 | $32,050 |
| March 2018 | $22,608.59 | $30,800 |
| February 2018 | $23,115.08 | $31,490 |
| January 2018 | $22,461.78 | $30,600 |
| December 2017 | $22,131.46 | $30,150 |
| November 2017 | $22,076.41 | $30,075 |
| October 2017 | $22,388.38 | $30,500 |
| September 2017 | $22,278.27 | $30,350 |
| August 2017 | $23,122.43 | $31,500 |
| July 2017 | $23,122.43 | $31,500 |
| June 2017 | $22,718.70 | $30,950 |
| May 2017 | $22,718.70 | $30,950 |
| April 2017 | $22,755.40 | $31,000 |
| March 2017 | $22,755.40 | $31,000 |
| February 2017 | $24,590.52 | $33,500 |
| January 2017 | $21,103.80 | $28,750 |
| December 2016 | $20,553.27 | $28,000 |
| November 2016 | $20,553.27 | $28,000 |
| October 2016 | $21,103.80 | $28,750 |
| September 2016 | $20,589.97 | $28,050 |
| August 2016 | $20,002.73 | $27,250 |
| July 2016 | $20,039.44 | $27,300 |
| June 2016 | $20,002.73 | $27,250 |
| May 2016 | $19,892.63 | $27,100 |
| April 2016 | $20,002.73 | $27,250 |
| March 2016 | $20,369.76 | $27,750 |
| February 2016 | $21,287.31 | $29,000 |
| January 2016 | $21,287.31 | $29,000 |
| December 2015 | $21,287.31 | $29,000 |
| November 2015 | $20,920.29 | $28,500 |
| October 2015 | $20,920.29 | $28,500 |
| September 2015 | $20,553.27 | $28,000 |
| August 2015 | $20,186.24 | $27,500 |
| July 2015 | $20,186.24 | $27,500 |
| June 2015 | $19,672.41 | $26,800 |
| May 2015 | $19,635.71 | $26,750 |
| April 2015 | $19,492.75 | $26,555.24 |
| March 2015 | $19,480.23 | $26,350 |
| February 2015 | $19,342.09 | $26,350 |
| January 2015 | $19,231.99 | $26,200 |
| December 2014 | $19,085.18 | $26,000 |
| November 2014 | $18,712.06 | $25,600 |
| October 2014 | $18,273.49 | $25,000 |
| September 2014 | $17,794.73 | $24,345 |
| August 2014 | $12,489.84 | $17,200 |
| July 2014 | $11,691.08 | $16,100 |
| June 2014 | $11,436.92 | $15,750 |
| May 2014 | $10,834.26 | $15,025 |
| April 2014 | $9,950.94 | $13,800 |
| March 2014 | $9,734.61 | $13,500 |
| February 2014 | $9,512.25 | $13,300 |
| January 2014 | $9,512.25 | $13,300 |
| December 2013 | $9,297.69 | $13,000 |
| November 2013 | $9,612.09 | $13,550 |
| October 2013 | $9,441.84 | $13,310 |
| September 2013 | $9,399.27 | $13,250 |
| August 2013 | $9,541.15 | $13,450 |
| July 2013 | $10,201.87 | $14,500 |
| June 2013 | $9,164.10 | $13,025 |
| May 2013 | $9,146.51 | $13,000 |
| April 2013 | $9,245.73 | $13,250 |
| March 2013 | $9,071.28 | $13,000 |
| February 2013 | $8,648.01 | $12,500 |
| January 2013 | $7,679.43 | $11,100 |
| December 2012 | $7,471.88 | $10,800 |
| November 2012 | $7,406.86 | $10,890 |
| October 2012 | $7,617.71 | $11,200 |
| September 2012 | $7,568.74 | $11,128 |
| August 2012 | $7,634.71 | $11,225 |
| July 2012 | $7,695.92 | $11,400 |
| June 2012 | $7,763.43 | $11,500 |
| May 2012 | $7,729.68 | $11,450 |
| April 2012 | $7,706.05 | $11,500 |
| March 2012 | $7,706.05 | $11,500 |
| February 2012 | $7,649.09 | $11,500 |
| January 2012 | $7,649.09 | $11,500 |
| December 2011 | $7,815.38 | $11,750 |
| November 2011 | $7,858.61 | $12,000 |
| October 2011 | $7,694.89 | $11,750 |
| September 2011 | $7,557.36 | $11,540 |
| August 2011 | $7,556.95 | $11,625 |
| July 2011 | $7,703.22 | $11,850 |
| June 2011 | $7,612.21 | $11,710 |
| May 2011 | $8,068.20 | $12,500 |
| April 2011 | $7,810.02 | $12,100 |
| March 2011 | $7,874.56 | $12,200 |
| February 2011 | $8,175.75 | $12,750 |
| January 2011 | $7,823.08 | $12,200 |
| December 2010 | $7,694.83 | $12,000 |
| November 2010 | $7,576.20 | $12,000 |
| October 2010 | $8,207.55 | $13,000 |
| September 2010 | $7,702.47 | $12,200 |
| August 2010 | $7,683.47 | $12,250 |
| July 2010 | $7,840.27 | $12,500 |
| June 2010 | $8,366.35 | $13,250 |
| May 2010 | $8,254.18 | $13,250 |
| April 2010 | $7,550.24 | $12,120 |
| March 2010 | $7,164 | $11,500 |
| February 2010 | $6,910.50 | $11,100 |
| January 2010 | $6,862.34 | $11,100 |
| December 2009 | $6,800.52 | $11,000 |
| November 2009 | $6,686.15 | $11,000 |
| October 2009 | $6,868.50 | $11,300 |
| September 2009 | $6,746.93 | $11,100 |
| August 2009 | $6,453.99 | $10,700 |
| July 2009 | $6,257.96 | $10,375 |
| June 2009 | $6,695.26 | $11,100 |
| May 2009 | $6,643.53 | $11,100 |
| April 2009 | $7,002.64 | $11,700 |
| March 2009 | $7,331.82 | $12,250 |
| February 2009 | $7,665.55 | $13,000 |
| January 2009 | $7,500.45 | $12,720 |
| December 2008 | $7,665.55 | $13,000 |
| November 2008 | $8,203.23 | $14,000 |
| October 2008 | $8,261.83 | $14,100 |
| September 2008 | $8,584.10 | $14,650 |
| August 2008 | $9,380.79 | $16,100 |
| July 2008 | $9,380.79 | $16,100 |
| June 2008 | $9,905.18 | $17,000 |
| May 2008 | $10,248.46 | $17,675 |
| April 2008 | $10,204.97 | $17,600 |
| March 2008 | $10,146.99 | $17,500 |
| February 2008 | $10,096.55 | $17,500 |
| January 2008 | $9,577.30 | $16,600 |
| December 2007 | $10,471.56 | $18,150 |
| November 2007 | $10,364.83 | $18,150 |
| October 2007 | $11,078.66 | $19,400 |
| September 2007 | $10,907.34 | $19,100 |
| August 2007 | $11,192.87 | $19,600 |
| July 2007 | $11,150.04 | $19,600 |
| June 2007 | $11,150.04 | $19,600 |
| May 2007 | $11,022.37 | $19,450 |
| April 2007 | $11,107.38 | $19,600 |
| March 2007 | $11,192.38 | $19,750 |
| February 2007 | $11,219.06 | $19,850 |
| January 2007 | $11,134.28 | $19,700 |
| December 2006 | $11,080.59 | $19,605 |
| November 2006 | $10,992.99 | $19,450 |
| October 2006 | $10,982.07 | $19,500 |
| September 2006 | $10,813.12 | $19,200 |
| August 2006 | $10,642.67 | $18,950 |
| July 2006 | $10,755 | $19,150 |
| June 2006 | $10,951.56 | $19,500 |
| May 2006 | $11,174.12 | $19,950 |
| April 2006 | $10,866.06 | $19,400 |
| March 2006 | $10,698.03 | $19,100 |
| February 2006 | $10,612.45 | $19,000 |
| January 2006 | $10,500.74 | $18,800 |
| December 2005 | $10,305.25 | $18,450 |
| November 2005 | $10,210.08 | $18,350 |
| October 2005 | $10,293.55 | $18,500 |
| September 2005 | $10,097.49 | $18,200 |
| August 2005 | $10,097.49 | $18,200 |
| July 2005 | $10,042.01 | $18,100 |
| June 2005 | $10,125.24 | $18,250 |
| May 2005 | $10,233.84 | $18,500 |
| April 2005 | $10,289.16 | $18,600 |
| March 2005 | $10,565.75 | $19,100 |
| February 2005 | $10,538.09 | $19,050 |
| January 2005 | $10,427.45 | $18,850 |
| December 2004 | $10,814.68 | $19,550 |
| November 2004 | $10,842.34 | $19,600 |
| September 2004 | $11,035.95 | $19,950 |
| August 2004 | $10,621.06 | $19,200 |
| July 2004 | $10,621.06 | $19,200 |
| June 2004 | $10,455.11 | $18,900 |
| May 2004 | $10,510.43 | $19,000 |
| April 2004 | $10,510.43 | $19,000 |
| March 2004 | $10,648.72 | $19,250 |
| February 2004 | $10,482.77 | $18,950 |
| January 2004 | $10,496.60 | $18,975 |
| December 2003 | $10,399.79 | $18,800 |
| November 2003 | $10,344.47 | $18,700 |
| October 2003 | $10,316.82 | $18,650 |
| September 2003 | $10,233.84 | $18,500 |
| August 2003 | $10,233.84 | $18,500 |
| July 2003 | $10,012.57 | $18,100 |
| June 2003 | $9,735.98 | $17,600 |
| May 2003 | $9,680.66 | $17,500 |
| April 2003 | $9,514.70 | $17,200 |
| March 2003 | $9,708.32 | $17,550 |
| February 2003 | $9,182.80 | $16,600 |
| January 2003 | $9,265.77 | $16,750 |
| December 2002 | $9,293.43 | $16,800 |
| November 2002 | $9,348.75 | $16,900 |
| October 2002 | $9,182.80 | $16,600 |
| September 2002 | $9,016.84 | $16,300 |
| August 2002 | $9,127.48 | $16,500 |
| July 2002 | $8,629.62 | $15,600 |
| June 2002 | $8,740.25 | $15,800 |
| May 2002 | $9,016.84 | $16,300 |
| April 2002 | $8,850.89 | $16,000 |
| February 2002 | $9,182.80 | $16,600 |
| January 2002 | $8,878.55 | $16,050 |
| December 2001 | $7,744.53 | $14,000 |
| November 2001 | $7,689.21 | $13,900 |
| October 2001 | $7,412.62 | $13,400 |
| September 2001 | $7,384.96 | $13,350 |
| July 2001 | $7,246.66 | $13,100 |
| June 2001 | $7,301.98 | $13,200 |
| May 2001 | $7,578.57 | $13,700 |
| April 2001 | $7,136.03 | $12,900 |
| March 2001 | $7,301.98 | $13,200 |
| February 2001 | $7,080.71 | $12,800 |
| January 2001 | $6,665.82 | $12,050 |
| December 2000 | $6,416.89 | $11,600 |
| November 2000 | $6,499.87 | $11,750 |
| October 2000 | $6,250.94 | $11,300 |
| September 2000 | $6,084.98 | $11,000 |
| August 2000 | $6,140.30 | $11,100 |
| July 2000 | $6,084.98 | $11,000 |
| June 2000 | $6,084.98 | $11,000 |
| May 2000 | $6,250.94 | $11,300 |
| April 2000 | $6,084.98 | $11,000 |
| March 2000 | $6,527.53 | $11,800 |
| February 2000 | $7,301.98 | $13,200 |
| January 2000 | $8,297.71 | $15,000 |
| December 1999 | $7,744.53 | $14,000 |
| November 1999 | $7,191.35 | $13,000 |
| October 1999 | $6,582.85 | $11,900 |
| September 1999 | $6,638.16 | $12,000 |
| August 1999 | $6,527.53 | $11,800 |
| July 1999 | $6,914.76 | $12,500 |
| June 1999 | $6,693.48 | $12,100 |
| May 1999 | $6,582.85 | $11,900 |
| April 1999 | $7,053.05 | $12,750 |
| March 1999 | $6,970.07 | $12,600 |
| February 1999 | $7,191.35 | $13,000 |
| January 1999 | $7,329.64 | $13,250 |
| December 1998 | $7,246.66 | $13,100 |
| November 1998 | $7,191.35 | $13,000 |
| October 1998 | $7,246.66 | $13,100 |
| September 1998 | $7,136.03 | $12,900 |
| August 1998 | $7,191.35 | $13,000 |
| July 1998 | $7,467.94 | $13,500 |
| June 1998 | $7,288.15 | $13,175 |
| May 1998 | $6,914.76 | $12,500 |
| April 1998 | $5,919.03 | $10,700 |
| March 1998 | $5,863.71 | $10,600 |
| February 1998 | $5,946.69 | $10,750 |
| January 1998 | $5,808.40 | $10,500 |
| October 1997 | $5,813.93 | $10,510 |
| September 1997 | $4,536.08 | $8,200 |
| August 1997 | $4,287.15 | $7,750 |
| June 1997 | $4,149.41 | $7,501 |
| April 1997 | $4,154.38 | $7,510 |
| March 1997 | $4,093.54 | $7,400 |
| January 1997 | $4,093.54 | $7,400 |
| December 1996 | $3,982.90 | $7,200 |
| October 1996 | $4,038.22 | $7,300 |
| September 1996 | $4,038.22 | $7,300 |
| June 1996 | $3,955.24 | $7,150 |
| May 1996 | $3,996.73 | $7,225 |
| April 1996 | $4,978.62 | $9,000 |
| March 1996 | $4,314.81 | $7,800 |
| October 1995 | $3,097.81 | $5,600 |
MCHB
Price: $23,200
52 week price:
Dividend Yield: 17.17%
5-year range yield:
Forward Dividend Yield: 6.15%
Payout Ratio: 250.51%
Payout Ratio Range:
Dividend Per Share: 1426.00 USD
Earnings Per Share: 569.24 USD
P/E Ratio: 7.11
Exchange: PNK
Sector: Financial Services
Industry: Banks - Regional
Volume: 1
Market Capitalization: 1.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 3