|
Closing price on 10/18/2023
|
|
| Open |
77.30 |
| High |
78.20 |
| Low |
76.50 |
| Volume |
38,800 |
| Split-adjusted Price |
69.97 |
|
|
MCH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/18/2023
|
+0.80 / +1.04%
|
77.30
|
78.20
|
76.50
|
77.70
|
77.40
|
69.97
|
38,800
|
|
|
10/17/2023
|
+0.30 / +0.39%
|
76.50
|
77.10
|
76.50
|
77.00
|
76.90
|
69.34
|
13,700
|
|
|
10/16/2023
|
0.00 / 0.00%
|
76.80
|
77.00
|
76.40
|
76.80
|
76.70
|
69.16
|
9,500
|
|
|
10/13/2023
|
+1.10 / +1.44%
|
76.70
|
77.50
|
76.30
|
77.50
|
76.80
|
69.79
|
2,600
|
|
|
10/12/2023
|
+0.10 / +0.13%
|
76.50
|
77.80
|
76.20
|
76.30
|
76.40
|
68.71
|
4,900
|
|
|
10/11/2023
|
-2.10 / -2.69%
|
78.20
|
78.20
|
76.00
|
76.10
|
76.20
|
68.53
|
5,800
|
|
|
10/10/2023
|
+1.80 / +2.36%
|
78.40
|
78.40
|
78.00
|
78.00
|
78.20
|
70.24
|
400
|
|
|
10/9/2023
|
+0.60 / +0.79%
|
75.90
|
77.90
|
75.90
|
76.50
|
76.20
|
68.89
|
10,200
|
|
|
10/6/2023
|
-0.10 / -0.13%
|
76.00
|
76.00
|
75.50
|
75.90
|
75.90
|
68.35
|
6,100
|
|
|
10/5/2023
|
+0.20 / +0.26%
|
75.70
|
76.00
|
75.70
|
75.90
|
76.00
|
68.35
|
47,400
|
|
|
10/4/2023
|
-0.50 / -0.66%
|
75.90
|
75.90
|
75.50
|
75.50
|
75.70
|
67.99
|
37,627
|
|
|
10/3/2023
|
0.00 / 0.00%
|
76.10
|
76.10
|
75.60
|
76.00
|
76.00
|
68.44
|
46,700
|
|
|
10/2/2023
|
+0.10 / +0.13%
|
76.00
|
76.10
|
76.00
|
76.10
|
76.00
|
68.53
|
13,074
|
|
|
9/29/2023
|
0.00 / 0.00%
|
76.20
|
76.50
|
75.80
|
76.00
|
76.00
|
68.44
|
7,800
|
|
|
9/28/2023
|
+0.40 / +0.53%
|
76.00
|
76.20
|
76.00
|
76.00
|
76.00
|
68.44
|
26,400
|
|
|
9/27/2023
|
+1.90 / +2.53%
|
75.10
|
77.00
|
75.10
|
77.00
|
75.60
|
69.34
|
4,700
|
|
|
9/26/2023
|
-0.80 / -1.04%
|
76.70
|
76.70
|
74.00
|
75.90
|
75.10
|
68.35
|
17,600
|
|
|
9/25/2023
|
-1.40 / -1.77%
|
78.50
|
78.90
|
70.20
|
77.50
|
76.70
|
69.79
|
9,400
|
|
|
9/22/2023
|
-0.40 / -0.50%
|
79.20
|
79.20
|
78.70
|
78.90
|
78.90
|
71.05
|
6,100
|
|
|
9/21/2023
|
0.00 / 0.00%
|
79.30
|
79.30
|
79.30
|
79.30
|
79.30
|
71.41
|
7,100
|
|
|
9/20/2023
|
0.00 / 0.00%
|
79.10
|
79.40
|
79.10
|
79.40
|
79.30
|
71.50
|
6,200
|
|
|
9/19/2023
|
+0.10 / +0.13%
|
79.50
|
79.60
|
79.20
|
79.60
|
79.40
|
71.68
|
20,354
|
|
|
9/18/2023
|
-0.20 / -0.25%
|
79.50
|
79.80
|
79.50
|
79.60
|
79.50
|
71.68
|
11,123
|
|
|
9/15/2023
|
+0.50 / +0.63%
|
79.50
|
80.00
|
79.50
|
80.00
|
79.80
|
72.05
|
6,000
|
|
|
9/14/2023
|
+0.20 / +0.25%
|
79.40
|
79.70
|
79.40
|
79.60
|
79.50
|
71.68
|
36,818
|
|
|
9/13/2023
|
-0.20 / -0.25%
|
79.70
|
79.70
|
79.10
|
79.50
|
79.40
|
71.59
|
17,000
|
|
|
9/12/2023
|
-0.30 / -0.37%
|
79.90
|
80.10
|
79.50
|
79.90
|
79.70
|
71.96
|
12,700
|
|
|
9/11/2023
|
-0.90 / -1.11%
|
80.50
|
80.60
|
79.90
|
79.90
|
80.20
|
71.96
|
3,200
|
|
|
9/8/2023
|
-0.50 / -0.62%
|
79.80
|
81.10
|
79.80
|
80.60
|
80.80
|
72.59
|
8,200
|
|
|
9/7/2023
|
-2.60 / -3.19%
|
81.50
|
81.50
|
78.90
|
78.90
|
81.10
|
71.05
|
31,700
|
|
|