Closing price on 1/24/2018
|
|
Open |
78.90 |
High |
83.00 |
Low |
78.00 |
Volume |
116,787 |
Split-adjusted Price |
43.06 |
|
|
MCH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/24/2018
|
+3.30 / +4.23%
|
78.90
|
83.00
|
78.00
|
81.30
|
80.17
|
43.06
|
116,787
|
|
1/23/2018
|
+2.70 / +3.59%
|
77.20
|
79.00
|
75.30
|
78.00
|
77.65
|
41.32
|
54,242
|
|
1/22/2018
|
-3.00 / -3.83%
|
77.50
|
78.40
|
75.00
|
75.30
|
77.18
|
39.89
|
27,870
|
|
1/19/2018
|
0.00 / 0.00%
|
78.50
|
79.00
|
78.00
|
78.50
|
78.27
|
41.58
|
23,737
|
|
1/18/2018
|
+0.50 / +0.64%
|
78.00
|
78.50
|
77.60
|
78.50
|
78.17
|
41.58
|
51,492
|
|
1/17/2018
|
-0.20 / -0.26%
|
78.50
|
79.60
|
77.50
|
78.00
|
78.50
|
41.32
|
106,627
|
|
1/16/2018
|
0.00 / 0.00%
|
78.00
|
78.90
|
77.60
|
78.20
|
78.45
|
41.42
|
74,092
|
|
1/15/2018
|
+1.80 / +2.36%
|
77.00
|
78.50
|
76.70
|
78.20
|
78.03
|
41.42
|
50,803
|
|
1/12/2018
|
+0.50 / +0.65%
|
76.00
|
77.50
|
76.00
|
77.00
|
76.42
|
40.79
|
37,203
|
|
1/11/2018
|
+0.50 / +0.66%
|
75.00
|
77.00
|
75.00
|
76.50
|
75.92
|
40.52
|
51,566
|
|
1/10/2018
|
-2.00 / -2.56%
|
78.00
|
78.50
|
70.00
|
76.00
|
76.49
|
40.26
|
55,041
|
|
1/9/2018
|
-1.00 / -1.27%
|
79.00
|
79.00
|
77.50
|
78.00
|
78.02
|
41.32
|
34,537
|
|
1/8/2018
|
+3.30 / +4.36%
|
76.00
|
79.10
|
76.00
|
79.00
|
78.39
|
41.84
|
45,998
|
|
1/5/2018
|
+1.70 / +2.29%
|
74.00
|
77.20
|
73.50
|
76.00
|
75.74
|
40.26
|
93,390
|
|
1/4/2018
|
+2.30 / +3.19%
|
71.00
|
75.00
|
71.00
|
74.30
|
74.08
|
39.36
|
72,890
|
|
1/3/2018
|
+2.00 / +2.86%
|
70.00
|
72.00
|
70.00
|
72.00
|
71.10
|
38.14
|
34,810
|
|
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
|
|
|