Closing price on 2/17/2023
|
|
Open |
73.30 |
High |
73.30 |
Low |
73.00 |
Volume |
13,000 |
Split-adjusted Price |
62.03 |
|
|
MCH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/17/2023
|
-0.30 / -0.41%
|
73.30
|
73.30
|
73.00
|
73.00
|
73.20
|
62.03
|
13,000
|
|
2/16/2023
|
-0.10 / -0.14%
|
73.00
|
73.50
|
72.90
|
72.90
|
73.30
|
61.95
|
9,800
|
|
2/15/2023
|
+0.20 / +0.28%
|
72.10
|
74.00
|
72.10
|
72.30
|
73.00
|
61.44
|
10,100
|
|
2/14/2023
|
-1.40 / -1.92%
|
72.90
|
72.90
|
71.50
|
71.50
|
72.10
|
60.76
|
3,800
|
|
2/13/2023
|
-0.50 / -0.68%
|
72.90
|
73.20
|
72.50
|
72.50
|
72.90
|
61.61
|
8,000
|
|
2/10/2023
|
+0.20 / +0.27%
|
73.20
|
73.40
|
72.50
|
73.00
|
73.00
|
62.03
|
10,200
|
|
2/9/2023
|
+1.00 / +1.39%
|
72.20
|
73.00
|
72.20
|
73.00
|
72.80
|
62.03
|
8,200
|
|
2/8/2023
|
+0.20 / +0.28%
|
72.00
|
72.20
|
71.70
|
72.20
|
72.00
|
61.35
|
8,600
|
|
2/7/2023
|
-0.20 / -0.28%
|
72.20
|
72.20
|
72.00
|
72.00
|
72.00
|
61.18
|
15,700
|
|
2/6/2023
|
+0.10 / +0.14%
|
72.10
|
72.90
|
72.10
|
72.20
|
72.20
|
61.35
|
15,500
|
|
2/3/2023
|
+0.50 / +0.69%
|
72.00
|
72.90
|
72.00
|
72.80
|
72.10
|
61.86
|
16,400
|
|
2/2/2023
|
-2.50 / -3.38%
|
73.00
|
73.40
|
71.50
|
71.50
|
72.30
|
60.76
|
68,500
|
|
2/1/2023
|
-1.50 / -2.01%
|
74.00
|
74.70
|
73.00
|
73.00
|
74.00
|
62.03
|
51,800
|
|
1/31/2023
|
-1.10 / -1.46%
|
75.00
|
75.10
|
74.00
|
74.00
|
74.50
|
62.88
|
45,800
|
|
1/30/2023
|
+1.00 / +1.34%
|
74.50
|
75.50
|
74.50
|
75.50
|
75.10
|
64.16
|
29,400
|
|
1/27/2023
|
+0.60 / +0.82%
|
73.40
|
78.00
|
73.40
|
74.20
|
74.50
|
63.05
|
6,200
|
|
1/19/2023
|
+0.60 / +0.82%
|
73.10
|
74.50
|
73.00
|
73.90
|
73.60
|
62.80
|
4,500
|
|
1/18/2023
|
+0.10 / +0.14%
|
72.70
|
74.50
|
72.50
|
72.60
|
73.30
|
61.69
|
28,700
|
|
1/17/2023
|
+0.80 / +1.11%
|
72.00
|
73.00
|
72.00
|
72.80
|
72.50
|
61.86
|
22,200
|
|
1/16/2023
|
+0.70 / +0.98%
|
71.30
|
72.90
|
71.30
|
72.00
|
72.00
|
61.18
|
162,100
|
|
1/13/2023
|
-0.20 / -0.28%
|
71.00
|
72.00
|
70.10
|
71.00
|
71.30
|
60.33
|
54,700
|
|
1/12/2023
|
-0.50 / -0.70%
|
71.50
|
71.50
|
71.00
|
71.00
|
71.20
|
60.33
|
10,900
|
|
1/11/2023
|
+0.10 / +0.14%
|
71.10
|
71.90
|
71.10
|
71.70
|
71.50
|
60.93
|
4,700
|
|
1/10/2023
|
-0.40 / -0.56%
|
72.00
|
72.00
|
71.50
|
71.50
|
71.60
|
60.76
|
10,700
|
|
1/9/2023
|
-0.10 / -0.14%
|
71.90
|
72.00
|
71.80
|
71.80
|
71.90
|
61.01
|
20,700
|
|
1/6/2023
|
-0.90 / -1.22%
|
74.10
|
74.10
|
70.00
|
73.00
|
71.90
|
62.03
|
23,000
|
|
1/5/2023
|
-1.10 / -1.47%
|
74.50
|
74.50
|
73.50
|
73.50
|
73.90
|
62.46
|
7,700
|
|
1/4/2023
|
+0.20 / +0.27%
|
74.40
|
74.70
|
74.40
|
74.60
|
74.60
|
63.39
|
7,000
|
|
1/3/2023
|
-0.40 / -0.53%
|
74.80
|
74.80
|
74.00
|
74.50
|
74.40
|
63.31
|
7,100
|
|
12/30/2022
|
-0.60 / -0.80%
|
75.40
|
75.40
|
74.80
|
74.80
|
74.90
|
63.56
|
1,000
|
|
|