|
Closing price on 1/4/2021
|
|
| Open |
94.50 |
| High |
95.00 |
| Low |
94.30 |
| Volume |
18,700 |
| Split-adjusted Price |
77.24 |
|
|
MCH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2021
|
+1.90 / +2.05%
|
94.50
|
95.00
|
94.30
|
94.50
|
94.62
|
77.24
|
18,700
|
|
|
12/31/2020
|
+1.00 / +1.09%
|
92.50
|
93.20
|
92.00
|
93.00
|
92.56
|
76.01
|
69,700
|
|
|
12/30/2020
|
-0.30 / -0.33%
|
92.00
|
92.80
|
91.50
|
91.50
|
92.04
|
74.79
|
23,700
|
|
|
12/29/2020
|
+0.10 / +0.11%
|
92.00
|
92.00
|
91.20
|
92.00
|
91.80
|
75.20
|
34,700
|
|
|
12/28/2020
|
-0.10 / -0.11%
|
91.40
|
93.40
|
91.40
|
91.50
|
91.91
|
74.79
|
62,300
|
|
|
12/25/2020
|
-0.20 / -0.22%
|
91.60
|
92.00
|
91.40
|
91.40
|
91.58
|
74.71
|
8,400
|
|
|
12/24/2020
|
+0.30 / +0.33%
|
92.90
|
92.90
|
91.10
|
92.00
|
91.64
|
75.20
|
13,100
|
|
|
12/23/2020
|
-0.30 / -0.33%
|
91.50
|
91.80
|
91.50
|
91.50
|
91.69
|
74.79
|
30,500
|
|
|
12/22/2020
|
+0.20 / +0.22%
|
91.80
|
92.00
|
91.10
|
92.00
|
91.75
|
75.20
|
57,800
|
|
|
12/21/2020
|
-0.50 / -0.54%
|
93.00
|
93.00
|
91.00
|
91.40
|
91.82
|
74.71
|
17,300
|
|
|
12/18/2020
|
-0.60 / -0.65%
|
93.50
|
93.50
|
91.00
|
91.80
|
91.90
|
75.03
|
68,700
|
|
|
12/17/2020
|
0.00 / 0.00%
|
92.00
|
92.80
|
91.10
|
92.80
|
92.44
|
75.85
|
48,100
|
|
|
12/16/2020
|
-0.20 / -0.21%
|
92.80
|
93.20
|
92.00
|
93.00
|
92.80
|
76.01
|
87,100
|
|
|
12/15/2020
|
-0.30 / -0.32%
|
93.50
|
93.50
|
93.00
|
93.10
|
93.20
|
76.09
|
35,600
|
|
|
12/14/2020
|
-0.20 / -0.21%
|
93.70
|
94.00
|
93.00
|
93.30
|
93.40
|
76.26
|
21,700
|
|
|
12/11/2020
|
-0.40 / -0.43%
|
93.70
|
93.70
|
93.20
|
93.30
|
93.49
|
76.26
|
20,300
|
|
|
12/10/2020
|
-0.50 / -0.53%
|
94.00
|
94.00
|
93.50
|
93.50
|
93.73
|
76.42
|
46,200
|
|
|
12/9/2020
|
+0.20 / +0.21%
|
93.90
|
94.30
|
93.90
|
94.10
|
94.00
|
76.91
|
103,600
|
|
|
12/8/2020
|
+0.10 / +0.11%
|
93.70
|
94.00
|
93.50
|
93.80
|
93.91
|
76.67
|
47,600
|
|
|
12/7/2020
|
+0.10 / +0.11%
|
93.10
|
94.00
|
93.10
|
93.50
|
93.70
|
76.42
|
32,600
|
|
|
12/4/2020
|
+1.00 / +1.08%
|
93.00
|
94.00
|
93.00
|
94.00
|
93.42
|
76.83
|
52,000
|
|
|
12/3/2020
|
0.00 / 0.00%
|
93.00
|
93.20
|
93.00
|
93.00
|
93.01
|
76.01
|
53,700
|
|
|
12/2/2020
|
+1.40 / +1.53%
|
93.00
|
93.20
|
92.60
|
93.20
|
92.97
|
76.18
|
98,400
|
|
|
12/1/2020
|
+1.10 / +1.20%
|
90.00
|
93.00
|
90.00
|
92.50
|
91.78
|
75.60
|
104,200
|
|
|
11/30/2020
|
-2.60 / -2.77%
|
93.50
|
93.50
|
90.60
|
91.10
|
91.39
|
74.46
|
101,300
|
|
|
11/27/2020
|
+1.80 / +1.96%
|
92.50
|
94.50
|
92.50
|
93.50
|
93.69
|
76.42
|
158,700
|
|
|
11/26/2020
|
+2.40 / +2.68%
|
90.00
|
92.30
|
89.70
|
92.10
|
91.69
|
75.28
|
110,500
|
|
|
11/25/2020
|
+0.80 / +0.90%
|
90.10
|
90.10
|
89.00
|
90.00
|
89.74
|
73.56
|
59,700
|
|
|
11/24/2020
|
+1.40 / +1.58%
|
88.80
|
90.10
|
88.50
|
90.00
|
89.20
|
73.56
|
108,800
|
|
|
11/23/2020
|
0.00 / 0.00%
|
88.50
|
89.00
|
87.00
|
88.90
|
88.56
|
72.66
|
92,400
|
|
|