|
Closing price on 12/15/2017
|
|
| Open |
75.00 |
| High |
76.00 |
| Low |
73.50 |
| Volume |
67,617 |
| Split-adjusted Price |
21.08 |
|
|
MCH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/15/2017
|
+0.50 / +0.68%
|
75.00
|
76.00
|
73.50
|
74.00
|
74.34
|
21.08
|
67,617
|
|
|
12/14/2017
|
+1.90 / +2.65%
|
71.30
|
74.50
|
71.00
|
73.50
|
73.79
|
20.94
|
80,058
|
|
|
12/13/2017
|
+1.90 / +2.73%
|
69.90
|
71.90
|
69.90
|
71.60
|
71.15
|
20.40
|
29,862
|
|
|
12/12/2017
|
+0.70 / +1.01%
|
69.00
|
70.20
|
68.80
|
69.70
|
69.77
|
19.86
|
116,286
|
|
|
12/11/2017
|
+1.10 / +1.62%
|
69.00
|
69.30
|
67.90
|
69.00
|
68.78
|
19.66
|
41,638
|
|
|
12/8/2017
|
+2.90 / +4.35%
|
65.60
|
69.50
|
65.60
|
69.50
|
67.86
|
19.80
|
59,802
|
|
|
12/7/2017
|
+2.60 / +4.06%
|
64.10
|
66.90
|
64.10
|
66.60
|
65.25
|
18.97
|
134,617
|
|
|
12/6/2017
|
0.00 / 0.00%
|
63.50
|
65.00
|
63.50
|
64.00
|
64.10
|
18.23
|
37,395
|
|
|
12/5/2017
|
0.00 / 0.00%
|
64.00
|
64.50
|
63.70
|
64.00
|
64.00
|
18.23
|
55,442
|
|
|
12/4/2017
|
-0.90 / -1.39%
|
64.00
|
65.00
|
63.50
|
64.00
|
64.47
|
18.23
|
20,683
|
|
|
12/1/2017
|
-0.40 / -0.62%
|
65.00
|
65.10
|
64.00
|
64.60
|
64.90
|
18.40
|
27,821
|
|
|
11/30/2017
|
+4.50 / +7.44%
|
60.90
|
65.00
|
60.90
|
65.00
|
63.37
|
18.52
|
238,965
|
|
|
11/29/2017
|
+0.20 / +0.33%
|
60.80
|
61.00
|
60.50
|
60.50
|
60.93
|
17.23
|
18,362
|
|
|
11/28/2017
|
-0.70 / -1.15%
|
61.00
|
61.20
|
60.30
|
60.30
|
60.66
|
17.18
|
326,587
|
|
|
11/27/2017
|
+2.70 / +4.63%
|
58.30
|
62.00
|
58.30
|
61.00
|
60.07
|
17.38
|
331,327
|
|
|
11/24/2017
|
-0.50 / -0.85%
|
58.40
|
58.40
|
58.20
|
58.20
|
58.34
|
16.58
|
14,200
|
|
|
11/23/2017
|
+0.50 / +0.86%
|
59.50
|
59.50
|
58.70
|
58.70
|
58.86
|
16.72
|
10,020
|
|
|
11/22/2017
|
-1.20 / -2.02%
|
58.20
|
59.00
|
58.20
|
58.20
|
58.62
|
16.58
|
12,556
|
|
|
11/21/2017
|
+1.20 / +2.06%
|
58.20
|
59.50
|
58.20
|
59.40
|
58.66
|
16.92
|
11,240
|
|
|
11/20/2017
|
-0.40 / -0.68%
|
58.50
|
58.50
|
58.20
|
58.20
|
58.27
|
16.58
|
26,360
|
|
|
11/17/2017
|
+0.50 / +0.86%
|
58.60
|
59.40
|
58.10
|
58.50
|
58.56
|
16.67
|
27,700
|
|
|
11/16/2017
|
-1.10 / -1.86%
|
59.00
|
59.50
|
58.00
|
58.00
|
58.69
|
16.52
|
22,943
|
|
|
11/15/2017
|
-0.40 / -0.67%
|
59.50
|
59.90
|
59.10
|
59.10
|
59.44
|
16.84
|
26,640
|
|
|
11/14/2017
|
+0.90 / +1.54%
|
58.10
|
60.00
|
58.10
|
59.50
|
58.20
|
16.95
|
436,943
|
|
|
11/13/2017
|
+0.60 / +1.03%
|
58.00
|
58.70
|
57.70
|
58.60
|
58.00
|
16.69
|
370,112
|
|
|
11/10/2017
|
-1.50 / -2.53%
|
58.00
|
58.10
|
57.90
|
57.90
|
58.00
|
16.49
|
9,101
|
|
|
11/9/2017
|
+0.40 / +0.68%
|
59.00
|
59.40
|
58.50
|
59.40
|
59.00
|
16.92
|
6,717
|
|
|
11/8/2017
|
+1.00 / +1.72%
|
57.80
|
60.20
|
57.80
|
59.00
|
59.56
|
16.81
|
39,026
|
|
|
11/7/2017
|
+0.10 / +0.17%
|
57.70
|
58.00
|
57.70
|
58.00
|
57.76
|
16.52
|
18,050
|
|
|
11/6/2017
|
-0.30 / -0.52%
|
58.20
|
58.50
|
57.90
|
57.90
|
58.13
|
16.49
|
13,600
|
|
|