|
Closing price on 11/12/2020
|
|
| Open |
80.40 |
| High |
80.50 |
| Low |
79.50 |
| Volume |
43,100 |
| Split-adjusted Price |
65.55 |
|
|
MCH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/12/2020
|
-0.20 / -0.25%
|
80.40
|
80.50
|
79.50
|
80.20
|
80.14
|
65.55
|
43,100
|
|
|
11/11/2020
|
+0.10 / +0.12%
|
78.00
|
81.00
|
78.00
|
80.30
|
80.40
|
65.63
|
58,500
|
|
|
11/10/2020
|
+1.30 / +1.65%
|
78.90
|
81.00
|
78.90
|
80.20
|
80.11
|
65.55
|
123,600
|
|
|
11/9/2020
|
+2.80 / +3.68%
|
76.00
|
79.00
|
76.00
|
78.90
|
77.72
|
64.49
|
129,600
|
|
|
11/6/2020
|
+0.90 / +1.19%
|
75.50
|
76.40
|
75.40
|
76.30
|
76.11
|
62.36
|
75,500
|
|
|
11/5/2020
|
0.00 / 0.00%
|
75.40
|
75.60
|
75.00
|
75.40
|
75.37
|
61.63
|
42,500
|
|
|
11/4/2020
|
+1.40 / +1.89%
|
74.30
|
76.00
|
73.90
|
75.40
|
75.05
|
61.63
|
98,400
|
|
|
11/3/2020
|
+0.20 / +0.27%
|
74.20
|
74.50
|
73.80
|
74.00
|
74.02
|
60.48
|
36,700
|
|
|
11/2/2020
|
+0.70 / +0.96%
|
72.90
|
75.00
|
72.90
|
73.80
|
74.09
|
60.32
|
75,300
|
|
|
10/30/2020
|
+0.80 / +1.11%
|
73.00
|
73.50
|
72.50
|
73.00
|
73.10
|
59.67
|
45,600
|
|
|
10/29/2020
|
-0.30 / -0.41%
|
72.00
|
72.60
|
72.00
|
72.20
|
72.35
|
59.01
|
89,100
|
|
|
10/28/2020
|
-4.00 / -5.23%
|
76.90
|
77.20
|
70.00
|
72.50
|
72.61
|
59.26
|
164,800
|
|
|
10/27/2020
|
-1.40 / -1.80%
|
77.90
|
77.90
|
76.10
|
76.50
|
77.15
|
62.53
|
25,600
|
|
|
10/26/2020
|
+0.40 / +0.52%
|
77.90
|
78.00
|
77.50
|
77.90
|
77.80
|
63.67
|
17,800
|
|
|
10/23/2020
|
+0.50 / +0.65%
|
77.50
|
78.00
|
77.00
|
78.00
|
77.46
|
63.75
|
45,200
|
|
|
10/22/2020
|
+0.50 / +0.65%
|
77.50
|
77.50
|
77.10
|
77.50
|
77.30
|
63.34
|
14,646
|
|
|
10/21/2020
|
0.00 / 0.00%
|
77.40
|
78.50
|
77.00
|
77.00
|
77.46
|
62.94
|
28,300
|
|
|
10/20/2020
|
-0.50 / -0.65%
|
76.10
|
77.00
|
75.80
|
77.00
|
76.33
|
62.94
|
9,000
|
|
|
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
|
|
|