|
Closing price on 10/19/2020
|
|
| Open |
77.90 |
| High |
78.20 |
| Low |
77.50 |
| Volume |
17,000 |
| Split-adjusted Price |
63.34 |
|
|
MCH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2020
|
+0.50 / +0.65%
|
77.90
|
78.20
|
77.50
|
77.50
|
78.01
|
63.34
|
17,000
|
|
|
10/16/2020
|
+0.60 / +0.79%
|
76.00
|
77.40
|
76.00
|
77.00
|
76.99
|
62.94
|
119,300
|
|
|
10/15/2020
|
0.00 / 0.00%
|
76.50
|
77.50
|
75.90
|
76.40
|
76.68
|
62.45
|
71,000
|
|
|
10/14/2020
|
+0.40 / +0.53%
|
76.20
|
78.00
|
75.00
|
76.40
|
76.53
|
62.45
|
43,000
|
|
|
10/13/2020
|
0.00 / 0.00%
|
76.00
|
76.40
|
75.50
|
76.00
|
76.18
|
62.12
|
59,200
|
|
|
10/12/2020
|
+1.00 / +1.33%
|
75.00
|
77.00
|
75.00
|
76.00
|
75.92
|
62.12
|
38,500
|
|
|
10/9/2020
|
+1.00 / +1.35%
|
74.50
|
76.50
|
74.10
|
75.00
|
75.01
|
61.30
|
104,400
|
|
|
10/8/2020
|
-0.50 / -0.67%
|
74.00
|
74.50
|
74.00
|
74.00
|
74.48
|
60.48
|
131,500
|
|
|
10/7/2020
|
0.00 / 0.00%
|
74.50
|
74.60
|
74.00
|
74.50
|
74.48
|
60.89
|
131,700
|
|
|
10/6/2020
|
+0.50 / +0.68%
|
74.00
|
74.50
|
73.30
|
74.50
|
74.42
|
60.89
|
114,300
|
|
|
10/5/2020
|
+1.20 / +1.65%
|
72.90
|
74.70
|
72.90
|
74.00
|
73.83
|
60.48
|
84,400
|
|
|
10/2/2020
|
-1.10 / -1.50%
|
73.30
|
73.30
|
72.30
|
72.40
|
72.79
|
59.18
|
32,700
|
|
|
10/1/2020
|
-0.40 / -0.54%
|
73.90
|
73.90
|
73.00
|
73.50
|
73.37
|
60.07
|
38,800
|
|
|
9/30/2020
|
-0.10 / -0.14%
|
73.90
|
73.90
|
73.80
|
73.90
|
73.85
|
60.40
|
2,000
|
|
|
9/29/2020
|
+0.30 / +0.41%
|
73.80
|
74.10
|
73.80
|
74.00
|
73.99
|
60.48
|
44,200
|
|
|
9/28/2020
|
0.00 / 0.00%
|
73.60
|
74.00
|
73.60
|
73.70
|
73.80
|
60.24
|
8,200
|
|
|
9/25/2020
|
-0.80 / -1.08%
|
73.90
|
73.90
|
73.60
|
73.60
|
73.69
|
60.16
|
8,900
|
|
|
9/24/2020
|
+0.50 / +0.68%
|
73.90
|
74.50
|
73.80
|
74.40
|
74.21
|
60.81
|
22,700
|
|
|
9/23/2020
|
-0.50 / -0.67%
|
74.10
|
74.20
|
73.60
|
73.90
|
74.01
|
60.40
|
31,400
|
|
|
9/22/2020
|
+0.20 / +0.27%
|
74.10
|
74.40
|
74.00
|
74.40
|
74.21
|
60.81
|
30,700
|
|
|
9/21/2020
|
-0.10 / -0.13%
|
74.90
|
74.90
|
74.20
|
74.20
|
74.23
|
60.65
|
34,700
|
|
|
9/18/2020
|
+0.40 / +0.54%
|
74.40
|
74.90
|
74.20
|
74.80
|
74.34
|
61.14
|
30,800
|
|
|
9/17/2020
|
-0.50 / -0.67%
|
74.90
|
75.00
|
74.40
|
74.40
|
74.77
|
60.81
|
25,300
|
|
|
9/16/2020
|
+0.40 / +0.54%
|
74.80
|
75.00
|
74.50
|
74.90
|
74.89
|
61.22
|
6,800
|
|
|
9/15/2020
|
+0.50 / +0.68%
|
75.00
|
75.00
|
74.50
|
74.50
|
74.97
|
60.89
|
51,300
|
|
|
9/14/2020
|
-0.20 / -0.27%
|
74.10
|
75.50
|
74.00
|
74.00
|
74.50
|
60.48
|
506,995
|
|
|
9/11/2020
|
-0.90 / -1.20%
|
74.50
|
74.50
|
74.00
|
74.10
|
74.23
|
60.57
|
512,872
|
|
|
9/10/2020
|
-0.50 / -0.66%
|
74.50
|
75.00
|
74.00
|
75.00
|
74.41
|
61.30
|
22,400
|
|
|
9/9/2020
|
+1.90 / +2.58%
|
72.50
|
76.00
|
72.50
|
75.50
|
74.74
|
61.71
|
51,900
|
|
|
9/8/2020
|
-0.30 / -0.41%
|
74.30
|
74.30
|
73.10
|
73.60
|
73.49
|
60.16
|
179,597
|
|
|