|
Closing price on 1/30/2023
|
|
| Open |
74.50 |
| High |
75.50 |
| Low |
74.50 |
| Volume |
29,400 |
| Split-adjusted Price |
64.16 |
|
|
MCH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/30/2023
|
+1.00 / +1.34%
|
74.50
|
75.50
|
74.50
|
75.50
|
75.10
|
64.16
|
29,400
|
|
|
1/27/2023
|
+0.60 / +0.82%
|
73.40
|
78.00
|
73.40
|
74.20
|
74.50
|
63.05
|
6,200
|
|
|
1/19/2023
|
+0.60 / +0.82%
|
73.10
|
74.50
|
73.00
|
73.90
|
73.60
|
62.80
|
4,500
|
|
|
1/18/2023
|
+0.10 / +0.14%
|
72.70
|
74.50
|
72.50
|
72.60
|
73.30
|
61.69
|
28,700
|
|
|
1/17/2023
|
+0.80 / +1.11%
|
72.00
|
73.00
|
72.00
|
72.80
|
72.50
|
61.86
|
22,200
|
|
|
1/16/2023
|
+0.70 / +0.98%
|
71.30
|
72.90
|
71.30
|
72.00
|
72.00
|
61.18
|
162,100
|
|
|
1/13/2023
|
-0.20 / -0.28%
|
71.00
|
72.00
|
70.10
|
71.00
|
71.30
|
60.33
|
54,700
|
|
|
1/12/2023
|
-0.50 / -0.70%
|
71.50
|
71.50
|
71.00
|
71.00
|
71.20
|
60.33
|
10,900
|
|
|
1/11/2023
|
+0.10 / +0.14%
|
71.10
|
71.90
|
71.10
|
71.70
|
71.50
|
60.93
|
4,700
|
|
|
1/10/2023
|
-0.40 / -0.56%
|
72.00
|
72.00
|
71.50
|
71.50
|
71.60
|
60.76
|
10,700
|
|
|
1/9/2023
|
-0.10 / -0.14%
|
71.90
|
72.00
|
71.80
|
71.80
|
71.90
|
61.01
|
20,700
|
|
|
1/6/2023
|
-0.90 / -1.22%
|
74.10
|
74.10
|
70.00
|
73.00
|
71.90
|
62.03
|
23,000
|
|
|
1/5/2023
|
-1.10 / -1.47%
|
74.50
|
74.50
|
73.50
|
73.50
|
73.90
|
62.46
|
7,700
|
|
|
1/4/2023
|
+0.20 / +0.27%
|
74.40
|
74.70
|
74.40
|
74.60
|
74.60
|
63.39
|
7,000
|
|
|
1/3/2023
|
-0.40 / -0.53%
|
74.80
|
74.80
|
74.00
|
74.50
|
74.40
|
63.31
|
7,100
|
|
|
12/30/2022
|
-0.60 / -0.80%
|
75.40
|
75.40
|
74.80
|
74.80
|
74.90
|
63.56
|
1,000
|
|
|
12/29/2022
|
+1.00 / +1.33%
|
74.60
|
76.10
|
74.60
|
76.00
|
75.40
|
64.58
|
9,863
|
|
|
12/28/2022
|
-1.60 / -2.10%
|
75.00
|
76.00
|
70.00
|
74.60
|
75.00
|
63.39
|
12,700
|
|
|
12/27/2022
|
-0.80 / -1.04%
|
76.50
|
76.50
|
75.50
|
75.80
|
76.20
|
64.41
|
7,300
|
|
|
12/26/2022
|
+0.30 / +0.39%
|
76.70
|
77.00
|
76.00
|
77.00
|
76.60
|
65.43
|
52,600
|
|
|
12/23/2022
|
+0.30 / +0.39%
|
76.20
|
77.00
|
76.20
|
77.00
|
76.70
|
65.43
|
50,400
|
|
|
12/22/2022
|
+0.50 / +0.65%
|
76.10
|
77.00
|
76.10
|
77.00
|
76.70
|
65.43
|
6,200
|
|
|
12/21/2022
|
+0.40 / +0.53%
|
77.00
|
77.00
|
76.00
|
76.50
|
76.50
|
65.01
|
24,000
|
|
|
12/20/2022
|
+0.50 / +0.65%
|
75.60
|
77.00
|
75.60
|
77.00
|
76.10
|
65.43
|
48,700
|
|
|
12/19/2022
|
+1.00 / +1.32%
|
76.10
|
77.00
|
75.40
|
77.00
|
76.50
|
65.43
|
21,600
|
|
|
12/16/2022
|
+0.10 / +0.13%
|
76.50
|
76.50
|
76.00
|
76.10
|
76.00
|
64.67
|
25,000
|
|
|
12/15/2022
|
+1.00 / +1.32%
|
76.00
|
76.90
|
75.20
|
76.90
|
76.00
|
65.35
|
21,000
|
|
|
12/14/2022
|
+0.20 / +0.26%
|
76.00
|
76.00
|
75.00
|
76.00
|
75.90
|
64.58
|
53,300
|
|
|
12/13/2022
|
+0.30 / +0.40%
|
75.00
|
76.00
|
75.00
|
76.00
|
75.80
|
64.58
|
56,500
|
|
|
12/12/2022
|
+0.10 / +0.13%
|
76.00
|
76.00
|
75.00
|
76.00
|
75.70
|
64.58
|
53,000
|
|
|