Closing price on 11/15/2019
|
|
Open |
74.00 |
High |
74.00 |
Low |
74.00 |
Volume |
400 |
Split-adjusted Price |
56.88 |
|
|
MCH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/15/2019
|
+0.60 / +0.82%
|
74.00
|
74.00
|
74.00
|
74.00
|
74.00
|
56.88
|
400
|
|
11/14/2019
|
+0.90 / +1.24%
|
72.70
|
83.70
|
72.70
|
73.40
|
80.05
|
56.42
|
37,800
|
|
11/13/2019
|
-1.00 / -1.36%
|
73.00
|
73.00
|
72.00
|
72.50
|
72.77
|
55.73
|
11,375
|
|
11/12/2019
|
0.00 / 0.00%
|
73.50
|
73.50
|
73.50
|
73.50
|
73.50
|
56.50
|
1,100
|
|
11/11/2019
|
+0.30 / +0.41%
|
73.50
|
73.80
|
73.00
|
73.50
|
73.48
|
56.50
|
3,300
|
|
11/8/2019
|
+0.30 / +0.41%
|
73.20
|
73.50
|
73.10
|
73.50
|
73.19
|
56.50
|
7,200
|
|
11/7/2019
|
-0.30 / -0.41%
|
73.50
|
74.00
|
73.10
|
73.20
|
73.90
|
56.27
|
35,600
|
|
11/6/2019
|
-0.50 / -0.68%
|
73.80
|
73.80
|
73.50
|
73.50
|
73.51
|
56.50
|
8,500
|
|
11/5/2019
|
0.00 / 0.00%
|
73.90
|
74.10
|
73.80
|
74.00
|
73.94
|
56.88
|
131,100
|
|
11/4/2019
|
0.00 / 0.00%
|
74.00
|
74.20
|
73.90
|
74.00
|
74.03
|
56.88
|
93,030
|
|
11/1/2019
|
+0.30 / +0.41%
|
73.90
|
74.20
|
73.90
|
74.20
|
74.02
|
57.04
|
3,800
|
|
10/31/2019
|
-0.10 / -0.14%
|
74.00
|
74.70
|
73.90
|
73.90
|
74.18
|
56.81
|
10,900
|
|
10/30/2019
|
0.00 / 0.00%
|
74.10
|
74.10
|
73.90
|
74.00
|
73.99
|
56.88
|
26,893
|
|
10/29/2019
|
-0.10 / -0.13%
|
74.20
|
74.20
|
74.00
|
74.00
|
74.03
|
56.88
|
118,250
|
|
10/28/2019
|
+0.10 / +0.14%
|
74.00
|
74.40
|
74.00
|
74.10
|
74.20
|
56.96
|
7,600
|
|
10/25/2019
|
+0.20 / +0.27%
|
74.00
|
74.20
|
74.00
|
74.20
|
74.01
|
57.04
|
102,343
|
|
10/24/2019
|
0.00 / 0.00%
|
74.00
|
74.00
|
74.00
|
74.00
|
74.00
|
56.88
|
3,300
|
|
10/23/2019
|
0.00 / 0.00%
|
74.00
|
74.00
|
74.00
|
74.00
|
74.00
|
56.88
|
15,300
|
|
10/22/2019
|
0.00 / 0.00%
|
74.00
|
74.10
|
74.00
|
74.00
|
74.01
|
56.88
|
40,400
|
|
10/21/2019
|
0.00 / 0.00%
|
74.00
|
74.10
|
73.80
|
74.00
|
73.97
|
56.88
|
21,300
|
|
10/18/2019
|
0.00 / 0.00%
|
74.00
|
74.00
|
74.00
|
74.00
|
74.00
|
56.88
|
3,700
|
|
10/17/2019
|
+0.10 / +0.14%
|
74.00
|
74.00
|
73.80
|
74.00
|
74.00
|
56.88
|
4,497
|
|
10/16/2019
|
-0.10 / -0.14%
|
74.00
|
74.00
|
73.70
|
73.90
|
73.95
|
56.81
|
21,100
|
|
10/15/2019
|
0.00 / 0.00%
|
74.00
|
74.00
|
74.00
|
74.00
|
74.00
|
56.88
|
7,067
|
|
10/14/2019
|
0.00 / 0.00%
|
74.00
|
74.00
|
73.30
|
74.00
|
73.86
|
56.88
|
16,500
|
|
10/11/2019
|
0.00 / 0.00%
|
74.00
|
74.00
|
73.80
|
74.00
|
73.98
|
56.88
|
13,960
|
|
10/10/2019
|
0.00 / 0.00%
|
73.80
|
74.00
|
73.70
|
74.00
|
73.93
|
56.88
|
10,900
|
|
10/9/2019
|
0.00 / 0.00%
|
74.00
|
74.30
|
73.80
|
74.00
|
73.98
|
56.88
|
21,400
|
|
10/8/2019
|
0.00 / 0.00%
|
73.80
|
74.00
|
73.80
|
74.00
|
73.95
|
56.88
|
19,603
|
|
10/7/2019
|
0.00 / 0.00%
|
74.00
|
74.00
|
73.20
|
74.00
|
73.80
|
56.88
|
14,500
|
|
|