Closing price on 1/3/2019
|
|
Open |
99.00 |
High |
100.50 |
Low |
96.30 |
Volume |
800 |
Split-adjusted Price |
64.19 |
|
|
MCH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/3/2019
|
+0.50 / +0.50%
|
99.00
|
100.50
|
96.30
|
100.50
|
98.79
|
64.19
|
800
|
|
1/2/2019
|
-0.80 / -0.79%
|
99.00
|
100.00
|
99.00
|
100.00
|
99.58
|
63.87
|
4,000
|
|
12/28/2018
|
+3.00 / +3.03%
|
99.90
|
102.00
|
96.00
|
102.00
|
100.84
|
65.15
|
38,700
|
|
12/27/2018
|
-2.00 / -1.98%
|
100.00
|
100.00
|
99.00
|
99.00
|
99.67
|
63.23
|
1,500
|
|
12/26/2018
|
+0.20 / +0.20%
|
99.50
|
101.00
|
99.50
|
101.00
|
100.88
|
64.51
|
36,800
|
|
12/25/2018
|
-0.20 / -0.20%
|
96.00
|
100.80
|
96.00
|
100.80
|
99.58
|
64.38
|
400
|
|
12/24/2018
|
-1.00 / -0.98%
|
100.00
|
101.00
|
100.00
|
101.00
|
100.72
|
64.51
|
1,300
|
|
12/21/2018
|
+1.20 / +1.19%
|
102.00
|
102.20
|
99.00
|
102.20
|
101.97
|
65.28
|
60,200
|
|
12/20/2018
|
0.00 / 0.00%
|
100.80
|
101.00
|
100.00
|
101.00
|
100.77
|
64.51
|
60,800
|
|
12/19/2018
|
0.00 / 0.00%
|
97.40
|
101.00
|
97.40
|
101.00
|
100.76
|
64.51
|
9,000
|
|
12/18/2018
|
+1.00 / +1.00%
|
99.40
|
101.00
|
99.40
|
101.00
|
99.88
|
64.51
|
32,900
|
|
12/17/2018
|
+0.20 / +0.20%
|
99.50
|
100.00
|
99.50
|
100.00
|
99.65
|
63.87
|
38,900
|
|
12/14/2018
|
0.00 / 0.00%
|
99.00
|
101.00
|
99.00
|
101.00
|
99.81
|
64.51
|
51,100
|
|
12/13/2018
|
+1.00 / +1.00%
|
100.00
|
101.00
|
100.00
|
101.00
|
100.57
|
64.51
|
13,400
|
|
12/12/2018
|
0.00 / 0.00%
|
100.00
|
100.00
|
100.00
|
100.00
|
100.00
|
63.87
|
5,600
|
|
12/11/2018
|
+0.60 / +0.60%
|
99.00
|
100.50
|
99.00
|
100.00
|
99.93
|
63.87
|
180,100
|
|
12/10/2018
|
+1.40 / +1.43%
|
98.50
|
99.50
|
98.50
|
99.40
|
99.33
|
63.49
|
19,000
|
|
12/7/2018
|
+4.60 / +4.85%
|
94.50
|
99.50
|
94.50
|
99.50
|
97.99
|
63.55
|
75,600
|
|
12/6/2018
|
+0.90 / +0.96%
|
93.50
|
95.00
|
93.50
|
94.90
|
94.19
|
60.61
|
75,400
|
|
12/5/2018
|
-2.00 / -2.08%
|
93.50
|
94.00
|
93.50
|
94.00
|
93.64
|
60.04
|
5,900
|
|
12/4/2018
|
+2.50 / +2.67%
|
93.00
|
96.00
|
93.00
|
96.00
|
93.75
|
61.32
|
48,100
|
|
12/3/2018
|
+1.50 / +1.63%
|
91.80
|
93.50
|
91.70
|
93.50
|
92.81
|
59.72
|
15,600
|
|
11/30/2018
|
-1.50 / -1.60%
|
92.00
|
92.00
|
92.00
|
92.00
|
92.00
|
58.76
|
9,100
|
|
11/29/2018
|
+2.10 / +2.30%
|
91.30
|
93.50
|
90.50
|
93.50
|
91.99
|
59.72
|
30,657
|
|
11/28/2018
|
-0.60 / -0.65%
|
91.00
|
91.40
|
91.00
|
91.40
|
91.35
|
58.38
|
4,500
|
|
11/27/2018
|
-0.80 / -0.86%
|
89.20
|
92.00
|
89.20
|
92.00
|
91.44
|
58.76
|
5,000
|
|
11/26/2018
|
0.00 / 0.00%
|
92.80
|
92.80
|
92.80
|
92.80
|
92.80
|
59.27
|
100
|
|
11/23/2018
|
-2.40 / -2.59%
|
93.90
|
93.90
|
90.10
|
90.20
|
92.79
|
57.61
|
2,900
|
|
11/22/2018
|
-1.30 / -1.38%
|
93.00
|
93.00
|
92.60
|
92.60
|
92.90
|
59.14
|
28,600
|
|
11/21/2018
|
+0.90 / +0.97%
|
92.80
|
93.90
|
92.80
|
93.90
|
93.16
|
59.97
|
7,600
|
|
|