Closing price on 10/14/2019
|
|
Open |
74.00 |
High |
74.00 |
Low |
73.30 |
Volume |
16,500 |
Split-adjusted Price |
56.88 |
|
|
MCH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/14/2019
|
0.00 / 0.00%
|
74.00
|
74.00
|
73.30
|
74.00
|
73.86
|
56.88
|
16,500
|
|
10/11/2019
|
0.00 / 0.00%
|
74.00
|
74.00
|
73.80
|
74.00
|
73.98
|
56.88
|
13,960
|
|
10/10/2019
|
0.00 / 0.00%
|
73.80
|
74.00
|
73.70
|
74.00
|
73.93
|
56.88
|
10,900
|
|
10/9/2019
|
0.00 / 0.00%
|
74.00
|
74.30
|
73.80
|
74.00
|
73.98
|
56.88
|
21,400
|
|
10/8/2019
|
0.00 / 0.00%
|
73.80
|
74.00
|
73.80
|
74.00
|
73.95
|
56.88
|
19,603
|
|
10/7/2019
|
0.00 / 0.00%
|
74.00
|
74.00
|
73.20
|
74.00
|
73.80
|
56.88
|
14,500
|
|
10/4/2019
|
-0.20 / -0.27%
|
74.10
|
74.10
|
73.80
|
73.80
|
74.00
|
56.73
|
68,500
|
|
10/3/2019
|
0.00 / 0.00%
|
73.50
|
74.00
|
73.40
|
74.00
|
73.95
|
56.88
|
23,900
|
|
10/2/2019
|
0.00 / 0.00%
|
74.30
|
74.30
|
73.80
|
74.00
|
74.00
|
56.88
|
36,200
|
|
10/1/2019
|
0.00 / 0.00%
|
73.80
|
74.20
|
73.80
|
74.00
|
73.94
|
56.88
|
9,500
|
|
9/30/2019
|
0.00 / 0.00%
|
74.00
|
74.10
|
73.00
|
74.00
|
73.79
|
56.88
|
44,410
|
|
9/27/2019
|
0.00 / 0.00%
|
74.00
|
74.10
|
73.90
|
74.00
|
74.00
|
56.88
|
5,300
|
|
9/26/2019
|
0.00 / 0.00%
|
74.00
|
74.00
|
73.60
|
74.00
|
73.99
|
56.88
|
29,500
|
|
9/25/2019
|
0.00 / 0.00%
|
74.10
|
74.10
|
73.80
|
74.00
|
73.93
|
56.88
|
13,900
|
|
9/24/2019
|
-0.10 / -0.13%
|
74.00
|
74.00
|
73.60
|
74.00
|
73.99
|
56.88
|
51,600
|
|
9/23/2019
|
+0.10 / +0.14%
|
74.00
|
74.10
|
73.50
|
74.10
|
73.99
|
56.96
|
29,600
|
|
9/20/2019
|
0.00 / 0.00%
|
73.90
|
74.20
|
73.10
|
74.00
|
73.97
|
56.88
|
25,700
|
|
9/19/2019
|
+1.00 / +1.37%
|
73.60
|
74.00
|
73.50
|
74.00
|
73.91
|
56.88
|
65,100
|
|
9/18/2019
|
+0.60 / +0.83%
|
72.20
|
75.00
|
72.20
|
73.00
|
73.59
|
56.11
|
34,200
|
|
9/17/2019
|
+0.20 / +0.28%
|
71.00
|
72.40
|
71.00
|
72.40
|
72.23
|
55.65
|
57,900
|
|
9/16/2019
|
-0.50 / -0.69%
|
73.00
|
73.00
|
72.20
|
72.20
|
72.42
|
55.50
|
73,491
|
|
9/13/2019
|
+0.60 / +0.83%
|
72.50
|
72.90
|
72.30
|
72.90
|
72.73
|
56.04
|
52,200
|
|
9/12/2019
|
0.00 / 0.00%
|
72.50
|
72.50
|
72.20
|
72.30
|
72.38
|
55.58
|
38,600
|
|
9/11/2019
|
+0.30 / +0.42%
|
72.50
|
72.50
|
72.20
|
72.30
|
72.43
|
55.58
|
5,100
|
|
9/10/2019
|
-0.30 / -0.41%
|
72.50
|
73.00
|
72.00
|
72.00
|
72.55
|
55.35
|
8,646
|
|
9/9/2019
|
0.00 / 0.00%
|
72.40
|
73.00
|
72.00
|
72.30
|
72.49
|
55.58
|
60,900
|
|
9/6/2019
|
+0.20 / +0.28%
|
72.70
|
73.00
|
72.00
|
72.40
|
72.27
|
55.65
|
6,800
|
|
9/5/2019
|
-0.80 / -1.10%
|
73.00
|
73.00
|
72.20
|
72.20
|
72.37
|
55.50
|
5,900
|
|
9/4/2019
|
-0.50 / -0.68%
|
73.50
|
73.60
|
73.00
|
73.00
|
73.34
|
56.11
|
2,300
|
|
9/3/2019
|
-0.30 / -0.41%
|
74.00
|
74.00
|
73.10
|
73.50
|
73.62
|
56.50
|
18,864
|
|
|