|
Closing price on 12/10/2019
|
|
| Open |
74.00 |
| High |
75.00 |
| Low |
73.00 |
| Volume |
10,300 |
| Split-adjusted Price |
30.22 |
|
|
MCH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/10/2019
|
-0.90 / -1.22%
|
74.00
|
75.00
|
73.00
|
73.10
|
73.29
|
30.22
|
10,300
|
|
|
12/9/2019
|
-2.80 / -3.65%
|
75.60
|
76.80
|
73.50
|
74.00
|
75.06
|
30.59
|
51,100
|
|
|
12/6/2019
|
-3.40 / -4.30%
|
78.90
|
79.00
|
75.60
|
75.60
|
76.78
|
31.25
|
22,800
|
|
|
12/5/2019
|
-3.20 / -3.89%
|
82.00
|
82.50
|
78.50
|
79.00
|
79.82
|
32.66
|
30,599
|
|
|
12/4/2019
|
+5.20 / +6.75%
|
78.00
|
90.00
|
78.00
|
82.20
|
85.74
|
33.98
|
250,450
|
|
|
12/3/2019
|
+1.50 / +1.99%
|
76.00
|
83.80
|
76.00
|
77.00
|
79.29
|
31.83
|
168,305
|
|
|
12/2/2019
|
+5.20 / +7.40%
|
70.50
|
76.00
|
70.50
|
75.50
|
74.38
|
31.21
|
165,110
|
|
|
11/29/2019
|
+0.60 / +0.86%
|
69.50
|
70.60
|
69.50
|
70.60
|
70.30
|
29.19
|
3,300
|
|
|
11/28/2019
|
-1.50 / -2.10%
|
71.00
|
72.00
|
70.00
|
70.00
|
70.64
|
28.94
|
12,500
|
|
|
11/27/2019
|
-0.50 / -0.69%
|
72.00
|
72.00
|
71.50
|
71.50
|
71.99
|
29.56
|
7,300
|
|
|
11/26/2019
|
-1.00 / -1.37%
|
71.70
|
72.60
|
71.70
|
72.00
|
72.03
|
29.77
|
13,600
|
|
|
11/25/2019
|
-0.80 / -1.08%
|
72.70
|
73.10
|
62.80
|
73.00
|
71.55
|
30.18
|
23,500
|
|
|
11/22/2019
|
-1.00 / -1.35%
|
74.00
|
74.00
|
73.00
|
73.00
|
73.75
|
30.18
|
4,271
|
|
|
11/21/2019
|
-0.50 / -0.67%
|
74.00
|
74.00
|
74.00
|
74.00
|
74.00
|
30.59
|
10,300
|
|
|
11/20/2019
|
-0.50 / -0.67%
|
70.50
|
74.50
|
70.50
|
74.50
|
74.08
|
30.80
|
41,600
|
|
|
11/19/2019
|
+1.50 / +2.04%
|
73.50
|
75.00
|
68.50
|
75.00
|
73.91
|
31.01
|
49,000
|
|
|
11/18/2019
|
-0.50 / -0.68%
|
74.00
|
74.00
|
73.50
|
73.50
|
73.93
|
30.39
|
6,700
|
|
|
11/15/2019
|
+0.60 / +0.82%
|
74.00
|
74.00
|
74.00
|
74.00
|
74.00
|
30.59
|
400
|
|
|
11/14/2019
|
+0.90 / +1.24%
|
72.70
|
83.70
|
72.70
|
73.40
|
80.05
|
30.35
|
37,800
|
|
|
11/13/2019
|
-1.00 / -1.36%
|
73.00
|
73.00
|
72.00
|
72.50
|
72.77
|
29.97
|
11,375
|
|
|
11/12/2019
|
0.00 / 0.00%
|
73.50
|
73.50
|
73.50
|
73.50
|
73.50
|
30.39
|
1,100
|
|
|
11/11/2019
|
+0.30 / +0.41%
|
73.50
|
73.80
|
73.00
|
73.50
|
73.48
|
30.39
|
3,300
|
|
|
11/8/2019
|
+0.30 / +0.41%
|
73.20
|
73.50
|
73.10
|
73.50
|
73.19
|
30.39
|
7,200
|
|
|
11/7/2019
|
-0.30 / -0.41%
|
73.50
|
74.00
|
73.10
|
73.20
|
73.90
|
30.26
|
35,600
|
|
|
11/6/2019
|
-0.50 / -0.68%
|
73.80
|
73.80
|
73.50
|
73.50
|
73.51
|
30.39
|
8,500
|
|
|
11/5/2019
|
0.00 / 0.00%
|
73.90
|
74.10
|
73.80
|
74.00
|
73.94
|
30.59
|
131,100
|
|
|
11/4/2019
|
0.00 / 0.00%
|
74.00
|
74.20
|
73.90
|
74.00
|
74.03
|
30.59
|
93,030
|
|
|
11/1/2019
|
+0.30 / +0.41%
|
73.90
|
74.20
|
73.90
|
74.20
|
74.02
|
30.68
|
3,800
|
|
|
10/31/2019
|
-0.10 / -0.14%
|
74.00
|
74.70
|
73.90
|
73.90
|
74.18
|
30.55
|
10,900
|
|
|
10/30/2019
|
0.00 / 0.00%
|
74.10
|
74.10
|
73.90
|
74.00
|
73.99
|
30.59
|
26,893
|
|
|