Closing price on 11/10/2017
|
|
Open |
58.00 |
High |
58.10 |
Low |
57.90 |
Volume |
9,101 |
Split-adjusted Price |
30.67 |
|
|
MCH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/10/2017
|
-1.50 / -2.53%
|
58.00
|
58.10
|
57.90
|
57.90
|
58.00
|
30.67
|
9,101
|
|
11/9/2017
|
+0.40 / +0.68%
|
59.00
|
59.40
|
58.50
|
59.40
|
59.00
|
31.46
|
6,717
|
|
11/8/2017
|
+1.00 / +1.72%
|
57.80
|
60.20
|
57.80
|
59.00
|
59.56
|
31.25
|
39,026
|
|
11/7/2017
|
+0.10 / +0.17%
|
57.70
|
58.00
|
57.70
|
58.00
|
57.76
|
30.72
|
18,050
|
|
11/6/2017
|
-0.30 / -0.52%
|
58.20
|
58.50
|
57.90
|
57.90
|
58.13
|
30.67
|
13,600
|
|
11/3/2017
|
0.00 / 0.00%
|
59.00
|
59.00
|
57.70
|
59.00
|
58.23
|
31.25
|
42,170
|
|
11/2/2017
|
+3.00 / +5.36%
|
56.50
|
60.00
|
56.00
|
59.00
|
59.42
|
31.25
|
271,120
|
|
11/1/2017
|
+1.00 / +1.82%
|
54.50
|
56.20
|
54.50
|
56.00
|
55.95
|
29.66
|
54,063
|
|
10/31/2017
|
0.00 / 0.00%
|
54.70
|
55.10
|
54.70
|
55.00
|
54.95
|
29.13
|
28,640
|
|
10/30/2017
|
+1.00 / +1.85%
|
54.10
|
56.00
|
54.00
|
55.00
|
54.64
|
29.13
|
786,823
|
|
10/27/2017
|
-0.70 / -1.29%
|
54.20
|
54.20
|
53.50
|
53.50
|
53.99
|
28.34
|
24,766
|
|
10/26/2017
|
+0.10 / +0.18%
|
55.00
|
55.00
|
54.00
|
54.20
|
54.34
|
28.71
|
5,765
|
|
10/25/2017
|
-0.40 / -0.73%
|
54.50
|
54.50
|
54.10
|
54.10
|
54.13
|
28.66
|
3,770
|
|
10/24/2017
|
-1.30 / -2.33%
|
54.60
|
54.60
|
54.50
|
54.50
|
54.55
|
28.87
|
2,967
|
|
10/23/2017
|
+1.00 / +1.82%
|
54.80
|
56.00
|
54.30
|
55.80
|
55.65
|
29.56
|
26,121
|
|
10/20/2017
|
-0.50 / -0.90%
|
54.00
|
55.40
|
54.00
|
55.00
|
54.74
|
29.13
|
1,010
|
|
10/19/2017
|
0.00 / 0.00%
|
54.40
|
55.50
|
54.40
|
55.50
|
54.77
|
29.40
|
301
|
|
10/18/2017
|
0.00 / 0.00%
|
55.50
|
56.00
|
55.50
|
55.50
|
55.79
|
29.40
|
8,357
|
|
10/17/2017
|
-0.50 / -0.89%
|
55.00
|
56.00
|
55.00
|
55.50
|
55.84
|
29.40
|
9,074
|
|
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
|
|
|