Closing price on 10/16/2017
|
|
Open |
56.00 |
High |
56.00 |
Low |
55.00 |
Volume |
8,155 |
Split-adjusted Price |
29.66 |
|
|
MCH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/16/2017
|
+0.30 / +0.54%
|
56.00
|
56.00
|
55.00
|
56.00
|
55.85
|
29.66
|
8,155
|
|
10/13/2017
|
0.00 / 0.00%
|
55.00
|
56.00
|
55.00
|
56.00
|
55.72
|
29.66
|
12,370
|
|
10/12/2017
|
+1.80 / +3.32%
|
54.10
|
56.00
|
53.00
|
56.00
|
55.22
|
29.66
|
27,390
|
|
10/11/2017
|
+0.10 / +0.18%
|
54.10
|
54.50
|
53.80
|
54.20
|
54.08
|
28.71
|
6,565
|
|
10/10/2017
|
0.00 / 0.00%
|
53.50
|
54.10
|
53.50
|
54.10
|
54.08
|
28.66
|
2,800
|
|
10/9/2017
|
-0.80 / -1.46%
|
54.90
|
54.90
|
54.00
|
54.10
|
54.16
|
28.66
|
3,058
|
|
10/6/2017
|
+0.10 / +0.18%
|
53.60
|
55.10
|
53.60
|
55.00
|
54.92
|
29.13
|
11,925
|
|
10/5/2017
|
+0.90 / +1.67%
|
54.00
|
55.00
|
54.00
|
54.90
|
54.87
|
29.08
|
43,190
|
|
10/4/2017
|
+1.10 / +2.08%
|
53.00
|
54.00
|
53.00
|
54.00
|
53.81
|
28.60
|
21,647
|
|
10/3/2017
|
-1.10 / -2.04%
|
53.00
|
53.00
|
52.80
|
52.90
|
52.88
|
28.02
|
7,011
|
|
10/2/2017
|
+1.00 / +1.89%
|
53.00
|
54.50
|
52.50
|
54.00
|
53.57
|
28.60
|
25,155
|
|
9/29/2017
|
+0.40 / +0.76%
|
52.90
|
53.00
|
52.90
|
53.00
|
52.97
|
28.07
|
13,700
|
|
9/28/2017
|
+0.40 / +0.77%
|
52.90
|
52.90
|
52.10
|
52.60
|
52.48
|
27.86
|
8,610
|
|
9/27/2017
|
0.00 / 0.00%
|
52.90
|
52.90
|
52.20
|
52.20
|
52.51
|
27.65
|
31,460
|
|
9/26/2017
|
-0.80 / -1.51%
|
53.30
|
53.30
|
52.00
|
52.20
|
52.66
|
27.65
|
8,673
|
|
9/25/2017
|
-0.30 / -0.56%
|
53.00
|
53.00
|
52.90
|
53.00
|
52.96
|
28.07
|
11,150
|
|
9/22/2017
|
+0.10 / +0.19%
|
54.00
|
54.00
|
53.00
|
53.00
|
53.33
|
28.07
|
8,676
|
|
9/21/2017
|
-0.10 / -0.19%
|
52.90
|
52.90
|
52.70
|
52.90
|
52.83
|
28.02
|
4,700
|
|
9/20/2017
|
0.00 / 0.00%
|
52.90
|
53.00
|
52.80
|
53.00
|
52.94
|
28.07
|
18,408
|
|
9/19/2017
|
-0.50 / -0.93%
|
53.00
|
53.00
|
52.70
|
53.00
|
52.95
|
28.07
|
3,067
|
|
9/18/2017
|
-0.60 / -1.11%
|
53.70
|
53.70
|
53.00
|
53.50
|
53.03
|
28.34
|
8,453
|
|
9/15/2017
|
+0.10 / +0.19%
|
54.10
|
54.10
|
54.10
|
54.10
|
54.10
|
28.66
|
6,489
|
|
9/14/2017
|
0.00 / 0.00%
|
53.70
|
54.70
|
53.70
|
54.00
|
54.14
|
28.60
|
10,040
|
|
9/13/2017
|
0.00 / 0.00%
|
53.60
|
54.00
|
53.50
|
54.00
|
53.89
|
28.60
|
16,442
|
|
9/12/2017
|
+0.30 / +0.56%
|
54.00
|
54.20
|
53.60
|
54.00
|
53.80
|
28.60
|
11,790
|
|
9/11/2017
|
+0.10 / +0.19%
|
53.20
|
54.00
|
53.20
|
53.70
|
53.60
|
28.44
|
8,267
|
|
9/8/2017
|
0.00 / 0.00%
|
53.60
|
53.80
|
53.30
|
53.60
|
53.61
|
28.39
|
5,681
|
|
9/7/2017
|
-0.40 / -0.74%
|
53.00
|
54.00
|
52.80
|
53.60
|
53.16
|
28.39
|
6,680
|
|
9/6/2017
|
-2.10 / -3.74%
|
52.60
|
54.00
|
52.60
|
54.00
|
53.27
|
28.60
|
490
|
|
9/5/2017
|
0.00 / 0.00%
|
56.10
|
56.10
|
56.10
|
56.10
|
56.10
|
29.72
|
25
|
|
|