Closing price on 1/2/2018
|
|
Open |
69.00 |
High |
71.00 |
Low |
68.70 |
Volume |
19,225 |
Split-adjusted Price |
37.08 |
|
|
MCH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/2/2018
|
+1.10 / +1.60%
|
69.00
|
71.00
|
68.70
|
70.00
|
69.75
|
37.08
|
19,225
|
|
12/29/2017
|
-0.50 / -0.72%
|
69.00
|
69.00
|
68.70
|
68.70
|
68.85
|
36.39
|
30,948
|
|
12/28/2017
|
-0.30 / -0.43%
|
70.20
|
70.20
|
69.20
|
69.20
|
69.43
|
36.65
|
16,988
|
|
12/27/2017
|
-1.50 / -2.11%
|
72.00
|
72.00
|
69.50
|
69.50
|
70.21
|
36.81
|
39,930
|
|
12/26/2017
|
0.00 / 0.00%
|
72.00
|
73.00
|
71.00
|
71.00
|
72.14
|
37.61
|
15,705
|
|
12/25/2017
|
-1.80 / -2.47%
|
72.80
|
72.80
|
69.50
|
71.00
|
70.65
|
37.61
|
7,643
|
|
12/22/2017
|
+0.10 / +0.14%
|
72.20
|
73.50
|
72.10
|
72.10
|
72.83
|
38.19
|
21,252
|
|
12/21/2017
|
+0.40 / +0.56%
|
72.00
|
72.50
|
72.00
|
72.00
|
72.06
|
38.14
|
19,636
|
|
12/20/2017
|
-0.40 / -0.56%
|
72.00
|
72.00
|
71.60
|
71.60
|
71.72
|
37.93
|
21,473
|
|
12/19/2017
|
-0.20 / -0.28%
|
71.90
|
73.00
|
71.60
|
72.00
|
72.14
|
38.14
|
28,921
|
|
12/18/2017
|
-2.10 / -2.83%
|
74.20
|
74.30
|
72.00
|
72.20
|
73.53
|
38.24
|
49,107
|
|
12/15/2017
|
+0.50 / +0.68%
|
75.00
|
76.00
|
73.50
|
74.00
|
74.34
|
39.20
|
67,617
|
|
12/14/2017
|
+1.90 / +2.65%
|
71.30
|
74.50
|
71.00
|
73.50
|
73.79
|
38.93
|
80,058
|
|
12/13/2017
|
+1.90 / +2.73%
|
69.90
|
71.90
|
69.90
|
71.60
|
71.15
|
37.93
|
29,862
|
|
12/12/2017
|
+0.70 / +1.01%
|
69.00
|
70.20
|
68.80
|
69.70
|
69.77
|
36.92
|
116,286
|
|
12/11/2017
|
+1.10 / +1.62%
|
69.00
|
69.30
|
67.90
|
69.00
|
68.78
|
36.55
|
41,638
|
|
12/8/2017
|
+2.90 / +4.35%
|
65.60
|
69.50
|
65.60
|
69.50
|
67.86
|
36.81
|
59,802
|
|
12/7/2017
|
+2.60 / +4.06%
|
64.10
|
66.90
|
64.10
|
66.60
|
65.25
|
35.28
|
134,617
|
|
12/6/2017
|
0.00 / 0.00%
|
63.50
|
65.00
|
63.50
|
64.00
|
64.10
|
33.90
|
37,395
|
|
12/5/2017
|
0.00 / 0.00%
|
64.00
|
64.50
|
63.70
|
64.00
|
64.00
|
33.90
|
55,442
|
|
12/4/2017
|
-0.90 / -1.39%
|
64.00
|
65.00
|
63.50
|
64.00
|
64.47
|
33.90
|
20,683
|
|
12/1/2017
|
-0.40 / -0.62%
|
65.00
|
65.10
|
64.00
|
64.60
|
64.90
|
34.22
|
27,821
|
|
11/30/2017
|
+4.50 / +7.44%
|
60.90
|
65.00
|
60.90
|
65.00
|
63.37
|
34.43
|
238,965
|
|
11/29/2017
|
+0.20 / +0.33%
|
60.80
|
61.00
|
60.50
|
60.50
|
60.93
|
32.05
|
18,362
|
|
11/28/2017
|
-0.70 / -1.15%
|
61.00
|
61.20
|
60.30
|
60.30
|
60.66
|
31.94
|
326,587
|
|
11/27/2017
|
+2.70 / +4.63%
|
58.30
|
62.00
|
58.30
|
61.00
|
60.07
|
32.31
|
331,327
|
|
11/24/2017
|
-0.50 / -0.85%
|
58.40
|
58.40
|
58.20
|
58.20
|
58.34
|
30.83
|
14,200
|
|
11/23/2017
|
+0.50 / +0.86%
|
59.50
|
59.50
|
58.70
|
58.70
|
58.86
|
31.09
|
10,020
|
|
11/22/2017
|
-1.20 / -2.02%
|
58.20
|
59.00
|
58.20
|
58.20
|
58.62
|
30.83
|
12,556
|
|
11/21/2017
|
+1.20 / +2.06%
|
58.20
|
59.50
|
58.20
|
59.40
|
58.66
|
31.46
|
11,240
|
|
|