|
Closing price on 11/3/2023
|
|
| Open |
74.10 |
| High |
74.10 |
| Low |
72.50 |
| Volume |
42,500 |
| Split-adjusted Price |
65.56 |
|
|
MCH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/3/2023
|
-1.50 / -2.02%
|
74.10
|
74.10
|
72.50
|
72.80
|
73.30
|
65.56
|
42,500
|
|
|
11/2/2023
|
-0.20 / -0.27%
|
74.70
|
75.00
|
73.90
|
74.00
|
74.30
|
66.64
|
42,500
|
|
|
11/1/2023
|
-2.00 / -2.63%
|
75.90
|
76.00
|
72.50
|
74.00
|
74.20
|
66.64
|
97,700
|
|
|
10/31/2023
|
-0.20 / -0.26%
|
78.00
|
78.00
|
75.00
|
75.30
|
76.00
|
67.81
|
64,500
|
|
|
10/30/2023
|
+0.80 / +1.06%
|
75.20
|
76.50
|
74.60
|
76.00
|
75.50
|
68.44
|
38,500
|
|
|
10/27/2023
|
-0.80 / -1.06%
|
75.50
|
75.80
|
74.80
|
75.00
|
75.20
|
67.54
|
87,900
|
|
|
10/26/2023
|
-1.60 / -2.08%
|
77.00
|
77.10
|
74.50
|
75.50
|
75.80
|
67.99
|
30,600
|
|
|
10/25/2023
|
0.00 / 0.00%
|
77.00
|
77.20
|
77.00
|
77.00
|
77.10
|
69.34
|
37,700
|
|
|
10/24/2023
|
0.00 / 0.00%
|
76.00
|
77.30
|
76.00
|
77.00
|
77.00
|
69.34
|
40,800
|
|
|
10/23/2023
|
-0.10 / -0.13%
|
77.60
|
77.60
|
77.00
|
77.00
|
77.00
|
69.34
|
37,400
|
|
|
10/20/2023
|
-0.10 / -0.13%
|
77.00
|
78.00
|
77.00
|
77.00
|
77.10
|
69.34
|
18,100
|
|
|
10/19/2023
|
-0.40 / -0.52%
|
77.60
|
77.60
|
77.00
|
77.00
|
77.10
|
69.34
|
16,700
|
|
|
10/18/2023
|
+0.80 / +1.04%
|
77.30
|
78.20
|
76.50
|
77.70
|
77.40
|
69.97
|
38,800
|
|
|
10/17/2023
|
+0.30 / +0.39%
|
76.50
|
77.10
|
76.50
|
77.00
|
76.90
|
69.34
|
13,700
|
|
|
10/16/2023
|
0.00 / 0.00%
|
76.80
|
77.00
|
76.40
|
76.80
|
76.70
|
69.16
|
9,500
|
|
|
10/13/2023
|
+1.10 / +1.44%
|
76.70
|
77.50
|
76.30
|
77.50
|
76.80
|
69.79
|
2,600
|
|
|
10/12/2023
|
+0.10 / +0.13%
|
76.50
|
77.80
|
76.20
|
76.30
|
76.40
|
68.71
|
4,900
|
|
|
10/11/2023
|
-2.10 / -2.69%
|
78.20
|
78.20
|
76.00
|
76.10
|
76.20
|
68.53
|
5,800
|
|
|
10/10/2023
|
+1.80 / +2.36%
|
78.40
|
78.40
|
78.00
|
78.00
|
78.20
|
70.24
|
400
|
|
|
10/9/2023
|
+0.60 / +0.79%
|
75.90
|
77.90
|
75.90
|
76.50
|
76.20
|
68.89
|
10,200
|
|
|
10/6/2023
|
-0.10 / -0.13%
|
76.00
|
76.00
|
75.50
|
75.90
|
75.90
|
68.35
|
6,100
|
|
|
10/5/2023
|
+0.20 / +0.26%
|
75.70
|
76.00
|
75.70
|
75.90
|
76.00
|
68.35
|
47,400
|
|
|
10/4/2023
|
-0.50 / -0.66%
|
75.90
|
75.90
|
75.50
|
75.50
|
75.70
|
67.99
|
37,627
|
|
|
10/3/2023
|
0.00 / 0.00%
|
76.10
|
76.10
|
75.60
|
76.00
|
76.00
|
68.44
|
46,700
|
|
|
10/2/2023
|
+0.10 / +0.13%
|
76.00
|
76.10
|
76.00
|
76.10
|
76.00
|
68.53
|
13,074
|
|
|
9/29/2023
|
0.00 / 0.00%
|
76.20
|
76.50
|
75.80
|
76.00
|
76.00
|
68.44
|
7,800
|
|
|
9/28/2023
|
+0.40 / +0.53%
|
76.00
|
76.20
|
76.00
|
76.00
|
76.00
|
68.44
|
26,400
|
|
|
9/27/2023
|
+1.90 / +2.53%
|
75.10
|
77.00
|
75.10
|
77.00
|
75.60
|
69.34
|
4,700
|
|
|
9/26/2023
|
-0.80 / -1.04%
|
76.70
|
76.70
|
74.00
|
75.90
|
75.10
|
68.35
|
17,600
|
|
|
9/25/2023
|
-1.40 / -1.77%
|
78.50
|
78.90
|
70.20
|
77.50
|
76.70
|
69.79
|
9,400
|
|
|