Closing price on 10/9/2018
|
|
Open |
89.30 |
High |
89.30 |
Low |
89.30 |
Volume |
2,948 |
Split-adjusted Price |
57.04 |
|
|
MCH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/9/2018
|
-0.70 / -0.78%
|
89.30
|
89.30
|
89.30
|
89.30
|
89.30
|
57.04
|
2,948
|
|
10/8/2018
|
-0.20 / -0.22%
|
90.00
|
90.00
|
87.00
|
90.00
|
89.59
|
57.48
|
6,989
|
|
10/5/2018
|
-0.10 / -0.11%
|
90.20
|
90.50
|
90.00
|
90.00
|
90.21
|
57.48
|
8,900
|
|
10/4/2018
|
-0.40 / -0.44%
|
90.50
|
90.50
|
90.00
|
90.10
|
90.17
|
57.55
|
21,100
|
|
10/3/2018
|
+0.40 / +0.44%
|
90.00
|
90.50
|
90.00
|
90.50
|
90.11
|
57.80
|
5,918
|
|
10/2/2018
|
0.00 / 0.00%
|
90.50
|
90.50
|
90.10
|
90.10
|
90.30
|
57.55
|
400
|
|
10/1/2018
|
+0.10 / +0.11%
|
88.60
|
90.50
|
88.60
|
90.10
|
90.02
|
57.55
|
24,300
|
|
9/28/2018
|
+1.40 / +1.58%
|
90.00
|
90.00
|
89.80
|
90.00
|
90.00
|
57.48
|
11,347
|
|
9/27/2018
|
-1.40 / -1.56%
|
88.50
|
89.50
|
88.50
|
88.60
|
88.66
|
56.59
|
8,272
|
|
9/26/2018
|
+1.00 / +1.12%
|
88.00
|
90.00
|
88.00
|
90.00
|
89.51
|
57.48
|
23,073
|
|
9/25/2018
|
+0.50 / +0.56%
|
88.50
|
89.00
|
88.50
|
89.00
|
88.71
|
56.84
|
5,800
|
|
9/24/2018
|
0.00 / 0.00%
|
88.90
|
88.90
|
88.50
|
88.50
|
88.51
|
56.53
|
6,500
|
|
9/21/2018
|
+0.50 / +0.57%
|
88.00
|
88.50
|
88.00
|
88.50
|
88.48
|
56.53
|
10,600
|
|
9/20/2018
|
0.00 / 0.00%
|
88.00
|
89.00
|
88.00
|
88.00
|
88.02
|
56.21
|
5,700
|
|
9/19/2018
|
0.00 / 0.00%
|
88.00
|
88.00
|
88.00
|
88.00
|
88.00
|
56.21
|
5,900
|
|
9/18/2018
|
0.00 / 0.00%
|
87.80
|
88.00
|
87.80
|
88.00
|
87.91
|
56.21
|
3,800
|
|
9/17/2018
|
-0.50 / -0.56%
|
87.00
|
88.00
|
87.00
|
88.00
|
87.83
|
56.21
|
600
|
|
9/14/2018
|
-0.10 / -0.11%
|
88.50
|
88.50
|
88.50
|
88.50
|
88.50
|
56.53
|
7,600
|
|
9/13/2018
|
+0.10 / +0.11%
|
88.00
|
88.60
|
88.00
|
88.60
|
88.31
|
56.59
|
1,700
|
|
9/12/2018
|
0.00 / 0.00%
|
88.00
|
88.50
|
88.00
|
88.50
|
88.47
|
56.53
|
6,500
|
|
9/11/2018
|
0.00 / 0.00%
|
88.00
|
88.50
|
88.00
|
88.50
|
88.01
|
56.53
|
8,100
|
|
9/10/2018
|
-0.10 / -0.11%
|
88.60
|
88.60
|
88.50
|
88.50
|
88.51
|
56.53
|
18,000
|
|
9/7/2018
|
0.00 / 0.00%
|
88.60
|
88.80
|
88.60
|
88.60
|
88.62
|
56.59
|
6,000
|
|
9/6/2018
|
+0.10 / +0.11%
|
88.00
|
88.70
|
88.00
|
88.60
|
88.62
|
56.59
|
10,659
|
|
9/5/2018
|
0.00 / 0.00%
|
88.50
|
88.50
|
88.40
|
88.50
|
88.48
|
56.53
|
8,800
|
|
9/4/2018
|
+0.10 / +0.11%
|
88.20
|
89.80
|
88.20
|
88.50
|
88.51
|
56.53
|
7,300
|
|
8/31/2018
|
+0.10 / +0.11%
|
88.00
|
90.00
|
88.00
|
88.30
|
88.36
|
56.40
|
3,000
|
|
8/30/2018
|
+1.20 / +1.38%
|
87.00
|
88.50
|
86.00
|
88.20
|
87.82
|
56.33
|
16,200
|
|
8/29/2018
|
+1.00 / +1.16%
|
87.00
|
88.00
|
86.00
|
87.00
|
86.83
|
55.57
|
8,300
|
|
8/28/2018
|
-4.00 / -4.44%
|
94.70
|
94.70
|
83.80
|
86.00
|
86.15
|
54.93
|
3,700
|
|
|