Closing price on 11/8/2018
|
|
Open |
86.00 |
High |
87.00 |
Low |
86.00 |
Volume |
2,800 |
Split-adjusted Price |
55.57 |
|
|
MCH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/8/2018
|
+1.00 / +1.16%
|
86.00
|
87.00
|
86.00
|
87.00
|
86.49
|
55.57
|
2,800
|
|
11/7/2018
|
0.00 / 0.00%
|
84.50
|
86.30
|
84.50
|
86.00
|
86.00
|
54.93
|
7,897
|
|
11/6/2018
|
+1.00 / +1.18%
|
85.20
|
86.50
|
85.20
|
86.00
|
86.01
|
54.93
|
13,600
|
|
11/5/2018
|
0.00 / 0.00%
|
89.00
|
89.00
|
85.00
|
85.00
|
85.04
|
54.29
|
11,300
|
|
11/2/2018
|
+1.00 / +1.19%
|
85.00
|
85.00
|
85.00
|
85.00
|
85.00
|
54.29
|
100
|
|
11/1/2018
|
-0.50 / -0.59%
|
84.00
|
85.00
|
84.00
|
84.00
|
84.08
|
53.65
|
4,100
|
|
10/31/2018
|
-1.50 / -1.74%
|
75.00
|
87.00
|
75.00
|
84.50
|
83.40
|
53.97
|
4,000
|
|
10/30/2018
|
+3.00 / +3.61%
|
83.10
|
86.00
|
83.10
|
86.00
|
84.16
|
54.93
|
18,000
|
|
10/29/2018
|
-0.90 / -1.07%
|
83.00
|
83.90
|
83.00
|
83.00
|
83.36
|
53.01
|
1,700
|
|
10/26/2018
|
-0.60 / -0.71%
|
83.80
|
84.50
|
83.10
|
83.40
|
83.87
|
53.27
|
2,000
|
|
10/25/2018
|
-1.00 / -1.18%
|
84.80
|
84.80
|
80.10
|
84.00
|
83.84
|
53.65
|
700
|
|
10/24/2018
|
+3.00 / +3.66%
|
85.00
|
85.00
|
83.00
|
85.00
|
84.35
|
54.29
|
3,100
|
|
10/23/2018
|
-3.10 / -3.64%
|
82.00
|
86.00
|
82.00
|
82.00
|
82.50
|
52.37
|
2,800
|
|
10/22/2018
|
+0.10 / +0.12%
|
85.00
|
85.10
|
85.00
|
85.10
|
85.05
|
54.35
|
1,100
|
|
10/19/2018
|
-1.90 / -2.19%
|
85.00
|
85.00
|
85.00
|
85.00
|
85.00
|
54.29
|
10,000
|
|
10/18/2018
|
+0.80 / +0.93%
|
86.90
|
86.90
|
86.90
|
86.90
|
86.90
|
55.50
|
400
|
|
10/17/2018
|
0.00 / 0.00%
|
86.30
|
86.30
|
86.10
|
86.10
|
86.12
|
54.99
|
1,100
|
|
10/16/2018
|
+0.10 / +0.12%
|
86.10
|
86.10
|
86.00
|
86.10
|
86.10
|
54.99
|
2,400
|
|
10/15/2018
|
0.00 / 0.00%
|
86.00
|
87.00
|
86.00
|
86.00
|
86.12
|
54.93
|
7,410
|
|
10/12/2018
|
-3.30 / -3.70%
|
86.00
|
86.00
|
86.00
|
86.00
|
86.00
|
54.93
|
2,788
|
|
10/11/2018
|
+1.00 / +1.13%
|
89.60
|
89.60
|
89.30
|
89.30
|
89.48
|
57.04
|
3,300
|
|
10/10/2018
|
-1.00 / -1.12%
|
90.00
|
90.00
|
88.20
|
88.30
|
89.42
|
56.40
|
7,900
|
|
10/9/2018
|
-0.70 / -0.78%
|
89.30
|
89.30
|
89.30
|
89.30
|
89.30
|
57.04
|
2,948
|
|
10/8/2018
|
-0.20 / -0.22%
|
90.00
|
90.00
|
87.00
|
90.00
|
89.59
|
57.48
|
6,989
|
|
10/5/2018
|
-0.10 / -0.11%
|
90.20
|
90.50
|
90.00
|
90.00
|
90.21
|
57.48
|
8,900
|
|
10/4/2018
|
-0.40 / -0.44%
|
90.50
|
90.50
|
90.00
|
90.10
|
90.17
|
57.55
|
21,100
|
|
10/3/2018
|
+0.40 / +0.44%
|
90.00
|
90.50
|
90.00
|
90.50
|
90.11
|
57.80
|
5,918
|
|
10/2/2018
|
0.00 / 0.00%
|
90.50
|
90.50
|
90.10
|
90.10
|
90.30
|
57.55
|
400
|
|
10/1/2018
|
+0.10 / +0.11%
|
88.60
|
90.50
|
88.60
|
90.10
|
90.02
|
57.55
|
24,300
|
|
9/28/2018
|
+1.40 / +1.58%
|
90.00
|
90.00
|
89.80
|
90.00
|
90.00
|
57.48
|
11,347
|
|
|