Closing price on 1/14/2020
|
|
Open |
70.10 |
High |
70.10 |
Low |
69.00 |
Volume |
4,200 |
Split-adjusted Price |
53.04 |
|
|
MCH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/14/2020
|
-0.90 / -1.29%
|
70.10
|
70.10
|
69.00
|
69.00
|
69.91
|
53.04
|
4,200
|
|
1/13/2020
|
-1.10 / -1.55%
|
71.00
|
71.00
|
69.90
|
69.90
|
70.08
|
53.73
|
4,500
|
|
1/10/2020
|
-0.50 / -0.70%
|
71.00
|
71.00
|
71.00
|
71.00
|
71.00
|
54.58
|
4,800
|
|
1/9/2020
|
+1.50 / +2.14%
|
70.00
|
71.50
|
70.00
|
71.50
|
70.69
|
54.96
|
2,600
|
|
1/8/2020
|
-1.40 / -1.96%
|
71.20
|
71.20
|
70.00
|
70.00
|
70.96
|
53.81
|
6,900
|
|
1/7/2020
|
+0.20 / +0.28%
|
71.20
|
71.40
|
71.20
|
71.40
|
71.38
|
54.88
|
11,400
|
|
1/6/2020
|
-0.90 / -1.25%
|
72.00
|
72.00
|
71.20
|
71.20
|
71.42
|
54.73
|
17,500
|
|
1/3/2020
|
0.00 / 0.00%
|
72.40
|
72.40
|
71.60
|
72.00
|
72.07
|
55.35
|
6,100
|
|
1/2/2020
|
0.00 / 0.00%
|
72.50
|
72.80
|
72.00
|
72.00
|
72.38
|
55.35
|
23,000
|
|
12/31/2019
|
-0.50 / -0.69%
|
72.00
|
72.00
|
71.90
|
72.00
|
71.97
|
55.35
|
3,300
|
|
12/30/2019
|
-0.50 / -0.68%
|
72.90
|
72.90
|
71.80
|
72.50
|
72.19
|
55.73
|
32,400
|
|
12/27/2019
|
+0.50 / +0.69%
|
72.00
|
73.30
|
72.00
|
72.50
|
73.04
|
55.73
|
19,000
|
|
12/26/2019
|
+0.10 / +0.14%
|
72.00
|
72.00
|
72.00
|
72.00
|
72.00
|
55.35
|
9,600
|
|
12/25/2019
|
-0.10 / -0.14%
|
71.90
|
72.00
|
71.90
|
71.90
|
71.98
|
55.27
|
7,800
|
|
12/24/2019
|
+0.50 / +0.70%
|
72.00
|
72.00
|
71.50
|
72.00
|
71.94
|
55.35
|
36,300
|
|
12/23/2019
|
-0.50 / -0.69%
|
71.90
|
72.00
|
71.50
|
71.50
|
71.91
|
54.96
|
14,200
|
|
12/20/2019
|
0.00 / 0.00%
|
72.00
|
72.00
|
72.00
|
72.00
|
72.00
|
55.35
|
10,900
|
|
12/19/2019
|
0.00 / 0.00%
|
71.80
|
72.50
|
71.80
|
72.00
|
72.20
|
55.35
|
1,900
|
|
12/18/2019
|
0.00 / 0.00%
|
72.50
|
73.00
|
71.80
|
72.00
|
72.38
|
55.35
|
6,900
|
|
12/17/2019
|
-1.00 / -1.37%
|
72.80
|
73.00
|
71.50
|
72.00
|
72.22
|
55.35
|
14,900
|
|
12/16/2019
|
+0.90 / +1.25%
|
72.00
|
74.00
|
72.00
|
73.00
|
73.72
|
56.11
|
18,300
|
|
12/13/2019
|
-0.10 / -0.14%
|
72.00
|
72.50
|
72.00
|
72.00
|
72.07
|
55.35
|
20,300
|
|
12/12/2019
|
-1.00 / -1.37%
|
72.00
|
72.50
|
72.00
|
72.10
|
72.03
|
55.42
|
31,675
|
|
12/11/2019
|
0.00 / 0.00%
|
72.10
|
73.30
|
72.00
|
73.10
|
72.70
|
56.19
|
12,700
|
|
12/10/2019
|
-0.90 / -1.22%
|
74.00
|
75.00
|
73.00
|
73.10
|
73.29
|
56.19
|
10,300
|
|
12/9/2019
|
-2.80 / -3.65%
|
75.60
|
76.80
|
73.50
|
74.00
|
75.06
|
56.88
|
51,100
|
|
12/6/2019
|
-3.40 / -4.30%
|
78.90
|
79.00
|
75.60
|
75.60
|
76.78
|
58.11
|
22,800
|
|
12/5/2019
|
-3.20 / -3.89%
|
82.00
|
82.50
|
78.50
|
79.00
|
79.82
|
60.73
|
30,599
|
|
12/4/2019
|
+5.20 / +6.75%
|
78.00
|
90.00
|
78.00
|
82.20
|
85.74
|
63.19
|
250,450
|
|
12/3/2019
|
+1.50 / +1.99%
|
76.00
|
83.80
|
76.00
|
77.00
|
79.29
|
59.19
|
168,305
|
|
|