Closing price on 11/29/2022
|
|
Open |
70.40 |
High |
71.00 |
Low |
70.10 |
Volume |
13,200 |
Split-adjusted Price |
59.57 |
|
|
MCH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/29/2022
|
0.00 / 0.00%
|
70.40
|
71.00
|
70.10
|
70.10
|
70.50
|
59.57
|
13,200
|
|
11/28/2022
|
+0.20 / +0.29%
|
70.10
|
70.50
|
70.00
|
70.30
|
70.10
|
59.74
|
22,000
|
|
11/25/2022
|
0.00 / 0.00%
|
70.00
|
70.50
|
69.70
|
70.00
|
70.10
|
59.48
|
5,300
|
|
11/24/2022
|
0.00 / 0.00%
|
70.00
|
70.00
|
69.80
|
70.00
|
70.00
|
59.48
|
18,200
|
|
11/23/2022
|
0.00 / 0.00%
|
70.00
|
70.00
|
69.70
|
70.00
|
70.00
|
59.48
|
3,700
|
|
11/22/2022
|
+0.20 / +0.29%
|
69.80
|
70.50
|
69.50
|
70.00
|
70.00
|
59.48
|
37,200
|
|
11/21/2022
|
+0.30 / +0.43%
|
69.70
|
70.50
|
69.40
|
70.00
|
69.80
|
59.48
|
9,800
|
|
11/18/2022
|
+0.40 / +0.58%
|
69.00
|
70.00
|
69.00
|
69.90
|
69.70
|
59.40
|
7,100
|
|
11/17/2022
|
+0.10 / +0.14%
|
70.50
|
71.00
|
68.90
|
70.00
|
69.50
|
59.48
|
15,400
|
|
11/16/2022
|
+0.40 / +0.57%
|
69.00
|
71.40
|
68.00
|
70.00
|
69.90
|
59.48
|
54,900
|
|
11/15/2022
|
+0.10 / +0.14%
|
69.90
|
70.00
|
69.40
|
70.00
|
69.60
|
59.48
|
38,100
|
|
11/14/2022
|
+0.20 / +0.29%
|
69.80
|
70.30
|
69.50
|
70.00
|
69.90
|
59.48
|
45,800
|
|
11/11/2022
|
+0.10 / +0.14%
|
70.00
|
71.00
|
69.00
|
69.40
|
69.80
|
58.97
|
34,000
|
|
11/10/2022
|
-0.20 / -0.28%
|
70.00
|
70.30
|
69.00
|
70.30
|
69.30
|
59.74
|
17,000
|
|
11/9/2022
|
0.00 / 0.00%
|
72.00
|
72.00
|
70.00
|
70.00
|
70.50
|
59.48
|
10,453
|
|
11/8/2022
|
0.00 / 0.00%
|
69.50
|
70.10
|
69.50
|
70.00
|
70.00
|
59.48
|
28,400
|
|
11/7/2022
|
-0.60 / -0.85%
|
70.10
|
70.10
|
70.00
|
70.00
|
70.00
|
59.48
|
16,900
|
|
11/4/2022
|
0.00 / 0.00%
|
70.10
|
71.00
|
70.10
|
70.90
|
70.60
|
60.25
|
8,200
|
|
11/3/2022
|
-0.30 / -0.42%
|
70.80
|
71.70
|
70.50
|
70.50
|
70.90
|
59.91
|
6,800
|
|
11/2/2022
|
-0.10 / -0.14%
|
72.90
|
72.90
|
70.20
|
70.30
|
70.80
|
59.74
|
3,200
|
|
11/1/2022
|
-1.40 / -1.95%
|
70.10
|
72.30
|
70.00
|
70.40
|
70.40
|
59.82
|
4,563
|
|
10/31/2022
|
+0.30 / +0.41%
|
72.70
|
73.00
|
70.00
|
73.00
|
71.80
|
62.03
|
18,400
|
|
10/28/2022
|
-1.80 / -2.47%
|
73.50
|
73.80
|
71.10
|
71.10
|
72.70
|
60.42
|
15,200
|
|
10/27/2022
|
+0.60 / +0.83%
|
72.00
|
73.80
|
72.00
|
73.00
|
72.90
|
62.03
|
23,051
|
|
10/26/2022
|
+1.30 / +1.84%
|
73.00
|
75.00
|
72.00
|
72.00
|
72.40
|
61.18
|
14,400
|
|
10/25/2022
|
+0.60 / +0.84%
|
70.00
|
73.00
|
66.00
|
72.00
|
70.70
|
61.18
|
26,600
|
|
10/24/2022
|
-2.60 / -3.58%
|
72.60
|
72.60
|
70.00
|
70.00
|
71.40
|
59.48
|
15,200
|
|
10/21/2022
|
-1.40 / -1.89%
|
73.50
|
73.80
|
71.80
|
72.70
|
72.60
|
61.78
|
40,974
|
|
10/20/2022
|
+0.40 / +0.54%
|
75.00
|
75.10
|
73.50
|
74.70
|
74.10
|
63.48
|
14,300
|
|
10/19/2022
|
+4.90 / +6.89%
|
72.00
|
76.80
|
72.00
|
76.00
|
74.30
|
64.58
|
22,040
|
|
|