|
Closing price on 12/8/2020
|
|
| Open |
93.70 |
| High |
94.00 |
| Low |
93.50 |
| Volume |
47,600 |
| Split-adjusted Price |
76.67 |
|
|
MCH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2020
|
+0.10 / +0.11%
|
93.70
|
94.00
|
93.50
|
93.80
|
93.91
|
76.67
|
47,600
|
|
|
12/7/2020
|
+0.10 / +0.11%
|
93.10
|
94.00
|
93.10
|
93.50
|
93.70
|
76.42
|
32,600
|
|
|
12/4/2020
|
+1.00 / +1.08%
|
93.00
|
94.00
|
93.00
|
94.00
|
93.42
|
76.83
|
52,000
|
|
|
12/3/2020
|
0.00 / 0.00%
|
93.00
|
93.20
|
93.00
|
93.00
|
93.01
|
76.01
|
53,700
|
|
|
12/2/2020
|
+1.40 / +1.53%
|
93.00
|
93.20
|
92.60
|
93.20
|
92.97
|
76.18
|
98,400
|
|
|
12/1/2020
|
+1.10 / +1.20%
|
90.00
|
93.00
|
90.00
|
92.50
|
91.78
|
75.60
|
104,200
|
|
|
11/30/2020
|
-2.60 / -2.77%
|
93.50
|
93.50
|
90.60
|
91.10
|
91.39
|
74.46
|
101,300
|
|
|
11/27/2020
|
+1.80 / +1.96%
|
92.50
|
94.50
|
92.50
|
93.50
|
93.69
|
76.42
|
158,700
|
|
|
11/26/2020
|
+2.40 / +2.68%
|
90.00
|
92.30
|
89.70
|
92.10
|
91.69
|
75.28
|
110,500
|
|
|
11/25/2020
|
+0.80 / +0.90%
|
90.10
|
90.10
|
89.00
|
90.00
|
89.74
|
73.56
|
59,700
|
|
|
11/24/2020
|
+1.40 / +1.58%
|
88.80
|
90.10
|
88.50
|
90.00
|
89.20
|
73.56
|
108,800
|
|
|
11/23/2020
|
0.00 / 0.00%
|
88.50
|
89.00
|
87.00
|
88.90
|
88.56
|
72.66
|
92,400
|
|
|
11/20/2020
|
+2.50 / +2.89%
|
86.10
|
89.40
|
86.00
|
88.90
|
88.90
|
72.66
|
94,000
|
|
|
11/19/2020
|
+3.10 / +3.68%
|
84.90
|
88.00
|
84.00
|
87.40
|
86.41
|
71.44
|
122,400
|
|
|
11/18/2020
|
+4.40 / +5.46%
|
81.30
|
85.50
|
81.00
|
85.00
|
84.29
|
69.47
|
190,100
|
|
|
11/17/2020
|
+2.20 / +2.77%
|
78.80
|
81.90
|
78.80
|
81.50
|
80.57
|
66.61
|
173,600
|
|
|
11/16/2020
|
-0.50 / -0.63%
|
79.70
|
80.00
|
78.50
|
79.20
|
79.27
|
64.73
|
55,300
|
|
|
11/13/2020
|
-0.60 / -0.75%
|
80.50
|
80.50
|
79.10
|
79.50
|
79.70
|
64.98
|
36,600
|
|
|
11/12/2020
|
-0.20 / -0.25%
|
80.40
|
80.50
|
79.50
|
80.20
|
80.14
|
65.55
|
43,100
|
|
|
11/11/2020
|
+0.10 / +0.12%
|
78.00
|
81.00
|
78.00
|
80.30
|
80.40
|
65.63
|
58,500
|
|
|
11/10/2020
|
+1.30 / +1.65%
|
78.90
|
81.00
|
78.90
|
80.20
|
80.11
|
65.55
|
123,600
|
|
|
11/9/2020
|
+2.80 / +3.68%
|
76.00
|
79.00
|
76.00
|
78.90
|
77.72
|
64.49
|
129,600
|
|
|
11/6/2020
|
+0.90 / +1.19%
|
75.50
|
76.40
|
75.40
|
76.30
|
76.11
|
62.36
|
75,500
|
|
|
11/5/2020
|
0.00 / 0.00%
|
75.40
|
75.60
|
75.00
|
75.40
|
75.37
|
61.63
|
42,500
|
|
|
11/4/2020
|
+1.40 / +1.89%
|
74.30
|
76.00
|
73.90
|
75.40
|
75.05
|
61.63
|
98,400
|
|
|
11/3/2020
|
+0.20 / +0.27%
|
74.20
|
74.50
|
73.80
|
74.00
|
74.02
|
60.48
|
36,700
|
|
|
11/2/2020
|
+0.70 / +0.96%
|
72.90
|
75.00
|
72.90
|
73.80
|
74.09
|
60.32
|
75,300
|
|
|
10/30/2020
|
+0.80 / +1.11%
|
73.00
|
73.50
|
72.50
|
73.00
|
73.10
|
59.67
|
45,600
|
|
|
10/29/2020
|
-0.30 / -0.41%
|
72.00
|
72.60
|
72.00
|
72.20
|
72.35
|
59.01
|
89,100
|
|
|
10/28/2020
|
-4.00 / -5.23%
|
76.90
|
77.20
|
70.00
|
72.50
|
72.61
|
59.26
|
164,800
|
|
|