|
Closing price on 12/9/2021
|
|
| Open |
116.50 |
| High |
116.50 |
| Low |
113.00 |
| Volume |
9,100 |
| Split-adjusted Price |
97.55 |
|
|
MCH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2021
|
+1.70 / +1.50%
|
116.50
|
116.50
|
113.00
|
114.80
|
113.90
|
97.55
|
9,100
|
|
|
12/8/2021
|
+0.80 / +0.70%
|
113.00
|
115.00
|
113.00
|
115.00
|
113.10
|
97.72
|
4,400
|
|
|
12/7/2021
|
-0.30 / -0.26%
|
115.30
|
116.90
|
113.00
|
113.00
|
114.20
|
96.03
|
4,200
|
|
|
12/6/2021
|
+3.00 / +2.63%
|
119.80
|
119.80
|
112.50
|
116.90
|
113.30
|
99.34
|
10,300
|
|
|
12/3/2021
|
-0.30 / -0.26%
|
119.90
|
119.90
|
113.00
|
115.00
|
113.90
|
97.72
|
6,900
|
|
|
12/2/2021
|
-2.10 / -1.79%
|
115.00
|
120.00
|
114.40
|
115.00
|
115.29
|
97.72
|
22,800
|
|
|
12/1/2021
|
-1.50 / -1.26%
|
119.90
|
119.90
|
117.00
|
117.50
|
117.10
|
99.85
|
5,100
|
|
|
11/30/2021
|
-8.90 / -7.02%
|
121.90
|
121.90
|
116.10
|
117.90
|
119.00
|
100.19
|
18,000
|
|
|
11/29/2021
|
+1.10 / +0.94%
|
117.30
|
133.00
|
117.20
|
118.00
|
126.80
|
100.27
|
33,200
|
|
|
11/26/2021
|
-0.10 / -0.09%
|
116.00
|
117.20
|
116.00
|
117.20
|
116.90
|
99.59
|
500
|
|
|
11/25/2021
|
+0.90 / +0.77%
|
118.50
|
118.50
|
117.00
|
117.90
|
117.30
|
100.19
|
4,200
|
|
|
11/24/2021
|
+0.70 / +0.61%
|
118.50
|
118.50
|
116.00
|
116.00
|
117.00
|
98.57
|
6,300
|
|
|
11/23/2021
|
+4.00 / +3.48%
|
113.50
|
118.90
|
112.30
|
118.80
|
115.30
|
100.95
|
11,900
|
|
|
11/22/2021
|
-3.50 / -2.99%
|
118.00
|
118.00
|
113.30
|
113.50
|
114.80
|
96.45
|
10,800
|
|
|
11/19/2021
|
-2.20 / -1.85%
|
118.50
|
118.50
|
116.50
|
116.50
|
117.00
|
99.00
|
11,100
|
|
|
11/18/2021
|
-1.00 / -0.84%
|
118.50
|
120.00
|
118.00
|
118.00
|
118.70
|
100.27
|
3,100
|
|
|
11/17/2021
|
-1.10 / -0.92%
|
121.00
|
121.00
|
118.00
|
118.50
|
119.00
|
100.70
|
9,400
|
|
|
11/16/2021
|
-1.50 / -1.25%
|
121.00
|
121.00
|
118.80
|
118.90
|
119.60
|
101.04
|
10,200
|
|
|
11/15/2021
|
+1.20 / +1.00%
|
120.00
|
122.00
|
120.00
|
121.40
|
120.40
|
103.16
|
16,400
|
|
|
11/12/2021
|
+0.70 / +0.58%
|
120.60
|
121.80
|
120.00
|
121.80
|
120.20
|
103.50
|
5,900
|
|
|
11/11/2021
|
-2.00 / -1.63%
|
121.10
|
122.70
|
121.00
|
121.00
|
121.10
|
102.82
|
4,300
|
|
|
11/10/2021
|
-0.80 / -0.65%
|
123.90
|
124.00
|
122.30
|
122.40
|
123.00
|
104.01
|
2,600
|
|
|
11/9/2021
|
+1.50 / +1.23%
|
122.50
|
123.50
|
122.50
|
123.00
|
123.20
|
104.52
|
46,800
|
|
|
11/8/2021
|
+0.80 / +0.66%
|
121.00
|
122.50
|
121.00
|
122.50
|
121.48
|
104.10
|
45,400
|
|
|
11/5/2021
|
+0.10 / +0.08%
|
122.00
|
122.00
|
121.50
|
121.80
|
121.70
|
103.50
|
5,200
|
|
|
11/4/2021
|
+0.20 / +0.16%
|
121.50
|
122.00
|
121.00
|
122.00
|
121.70
|
103.67
|
6,400
|
|
|
11/3/2021
|
-0.90 / -0.74%
|
122.00
|
122.50
|
121.10
|
121.10
|
121.80
|
102.91
|
16,800
|
|
|
11/2/2021
|
-0.80 / -0.65%
|
125.20
|
125.20
|
121.60
|
122.00
|
122.00
|
103.67
|
11,200
|
|
|
11/1/2021
|
-1.30 / -1.06%
|
125.40
|
125.40
|
121.60
|
121.90
|
122.80
|
103.59
|
16,700
|
|
|
10/29/2021
|
+1.50 / +1.22%
|
124.00
|
124.90
|
122.20
|
124.40
|
123.20
|
105.71
|
6,000
|
|
|