|
Closing price on 1/20/2022
|
|
| Open |
113.00 |
| High |
113.70 |
| Low |
112.90 |
| Volume |
6,100 |
| Split-adjusted Price |
96.45 |
|
|
MCH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2022
|
+0.80 / +0.71%
|
113.00
|
113.70
|
112.90
|
113.50
|
113.20
|
96.45
|
6,100
|
|
|
1/19/2022
|
-0.10 / -0.09%
|
113.00
|
113.00
|
112.50
|
113.00
|
112.70
|
96.03
|
4,900
|
|
|
1/18/2022
|
+0.20 / +0.18%
|
112.50
|
114.00
|
112.50
|
113.00
|
113.10
|
96.03
|
2,900
|
|
|
1/17/2022
|
-0.60 / -0.53%
|
115.00
|
115.00
|
112.40
|
112.40
|
112.80
|
95.52
|
2,900
|
|
|
1/14/2022
|
-0.20 / -0.18%
|
113.00
|
113.00
|
112.80
|
113.00
|
113.00
|
96.03
|
5,800
|
|
|
1/13/2022
|
+0.50 / +0.43%
|
113.00
|
116.00
|
113.00
|
115.60
|
113.20
|
98.23
|
4,900
|
|
|
1/12/2022
|
+1.70 / +1.50%
|
117.30
|
117.30
|
114.70
|
114.90
|
115.10
|
97.64
|
1,600
|
|
|
1/11/2022
|
-2.40 / -2.08%
|
116.00
|
116.00
|
112.90
|
113.00
|
113.20
|
96.03
|
15,400
|
|
|
1/10/2022
|
-2.20 / -1.88%
|
117.20
|
117.20
|
115.00
|
115.00
|
115.40
|
97.72
|
3,600
|
|
|
1/7/2022
|
-0.10 / -0.09%
|
117.20
|
117.20
|
117.00
|
117.20
|
117.20
|
99.59
|
1,100
|
|
|
1/6/2022
|
-1.10 / -0.93%
|
118.90
|
119.90
|
116.50
|
117.00
|
117.30
|
99.42
|
1,400
|
|
|
1/5/2022
|
+3.00 / +2.56%
|
118.00
|
120.00
|
117.00
|
120.00
|
118.10
|
101.97
|
23,500
|
|
|
1/4/2022
|
+3.30 / +2.88%
|
116.50
|
117.70
|
116.30
|
117.70
|
117.00
|
100.02
|
31,600
|
|
|
12/31/2021
|
+2.60 / +2.28%
|
114.00
|
117.00
|
114.00
|
116.50
|
114.40
|
99.00
|
21,500
|
|
|
12/30/2021
|
-1.90 / -1.66%
|
118.80
|
118.90
|
112.90
|
112.90
|
113.90
|
95.94
|
4,500
|
|
|
12/29/2021
|
+0.20 / +0.18%
|
113.80
|
119.00
|
113.30
|
114.00
|
114.80
|
96.87
|
10,200
|
|
|
12/28/2021
|
-1.60 / -1.40%
|
115.00
|
119.90
|
112.50
|
112.60
|
113.80
|
95.69
|
6,200
|
|
|
12/27/2021
|
+0.90 / +0.80%
|
115.00
|
115.00
|
113.90
|
114.00
|
114.20
|
96.87
|
4,500
|
|
|
12/24/2021
|
-0.30 / -0.26%
|
113.00
|
114.80
|
112.80
|
113.90
|
113.10
|
96.79
|
5,900
|
|
|
12/23/2021
|
-0.60 / -0.52%
|
117.80
|
117.80
|
113.00
|
114.00
|
114.20
|
96.87
|
3,300
|
|
|
12/22/2021
|
-0.40 / -0.35%
|
114.00
|
115.00
|
114.00
|
115.00
|
114.60
|
97.72
|
500
|
|
|
12/21/2021
|
+3.00 / +2.66%
|
112.90
|
116.50
|
112.80
|
115.80
|
115.40
|
98.40
|
26,600
|
|
|
12/20/2021
|
-0.10 / -0.09%
|
113.00
|
113.30
|
112.50
|
113.30
|
112.80
|
96.28
|
5,400
|
|
|
12/17/2021
|
+0.10 / +0.09%
|
114.00
|
114.00
|
112.50
|
113.30
|
113.40
|
96.28
|
3,200
|
|
|
12/16/2021
|
-0.40 / -0.35%
|
114.00
|
114.00
|
113.00
|
113.00
|
113.20
|
96.03
|
4,800
|
|
|
12/15/2021
|
+1.20 / +1.06%
|
113.20
|
114.50
|
113.20
|
114.50
|
113.40
|
97.30
|
800
|
|
|
12/14/2021
|
-0.10 / -0.09%
|
113.10
|
115.50
|
113.00
|
113.00
|
113.30
|
96.03
|
3,400
|
|
|
12/13/2021
|
-0.10 / -0.09%
|
113.10
|
114.00
|
113.00
|
113.10
|
113.10
|
96.11
|
7,900
|
|
|
12/10/2021
|
-0.80 / -0.70%
|
114.50
|
114.50
|
113.10
|
113.10
|
113.20
|
96.11
|
3,300
|
|
|
12/9/2021
|
+1.70 / +1.50%
|
116.50
|
116.50
|
113.00
|
114.80
|
113.90
|
97.55
|
9,100
|
|
|