|
Closing price on 2/18/2022
|
|
| Open |
112.00 |
| High |
113.80 |
| Low |
112.00 |
| Volume |
2,600 |
| Split-adjusted Price |
96.71 |
|
|
MCH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2022
|
+1.80 / +1.61%
|
112.00
|
113.80
|
112.00
|
113.80
|
113.30
|
96.71
|
2,600
|
|
|
2/17/2022
|
+2.00 / +1.79%
|
115.40
|
115.40
|
111.20
|
113.50
|
112.00
|
96.45
|
5,300
|
|
|
2/16/2022
|
+2.60 / +2.34%
|
113.80
|
114.00
|
111.20
|
113.90
|
111.50
|
96.79
|
9,500
|
|
|
2/15/2022
|
-1.90 / -1.70%
|
114.90
|
114.90
|
110.00
|
110.00
|
111.30
|
93.48
|
20,000
|
|
|
2/14/2022
|
+0.10 / +0.09%
|
112.00
|
112.40
|
111.70
|
112.40
|
111.90
|
95.52
|
3,100
|
|
|
2/11/2022
|
0.00 / 0.00%
|
116.80
|
116.80
|
112.00
|
112.00
|
112.30
|
95.18
|
4,200
|
|
|
2/10/2022
|
+2.00 / +1.79%
|
113.30
|
114.00
|
111.80
|
114.00
|
112.00
|
96.87
|
23,000
|
|
|
2/9/2022
|
-0.90 / -0.78%
|
115.80
|
115.80
|
111.80
|
115.00
|
112.00
|
97.72
|
15,800
|
|
|
2/8/2022
|
+4.20 / +3.72%
|
110.00
|
119.70
|
110.00
|
117.00
|
115.90
|
99.42
|
18,000
|
|
|
2/7/2022
|
+0.80 / +0.73%
|
119.50
|
119.50
|
111.10
|
111.10
|
112.80
|
94.41
|
11,600
|
|
|
1/28/2022
|
+0.60 / +0.55%
|
110.20
|
111.50
|
110.00
|
110.10
|
110.30
|
93.56
|
19,300
|
|
|
1/27/2022
|
-0.70 / -0.63%
|
110.60
|
110.60
|
109.00
|
109.90
|
109.50
|
93.39
|
12,600
|
|
|
1/26/2022
|
-1.40 / -1.26%
|
111.40
|
111.40
|
110.00
|
110.00
|
110.60
|
93.48
|
19,600
|
|
|
1/25/2022
|
-1.40 / -1.25%
|
112.50
|
112.50
|
110.50
|
110.80
|
111.40
|
94.16
|
13,700
|
|
|
1/24/2022
|
-1.40 / -1.23%
|
113.00
|
113.40
|
110.00
|
112.00
|
112.20
|
95.18
|
10,600
|
|
|
1/21/2022
|
+0.30 / +0.27%
|
113.50
|
113.50
|
113.10
|
113.50
|
113.40
|
96.45
|
6,600
|
|
|
1/20/2022
|
+0.80 / +0.71%
|
113.00
|
113.70
|
112.90
|
113.50
|
113.20
|
96.45
|
6,100
|
|
|
1/19/2022
|
-0.10 / -0.09%
|
113.00
|
113.00
|
112.50
|
113.00
|
112.70
|
96.03
|
4,900
|
|
|
1/18/2022
|
+0.20 / +0.18%
|
112.50
|
114.00
|
112.50
|
113.00
|
113.10
|
96.03
|
2,900
|
|
|
1/17/2022
|
-0.60 / -0.53%
|
115.00
|
115.00
|
112.40
|
112.40
|
112.80
|
95.52
|
2,900
|
|
|
1/14/2022
|
-0.20 / -0.18%
|
113.00
|
113.00
|
112.80
|
113.00
|
113.00
|
96.03
|
5,800
|
|
|
1/13/2022
|
+0.50 / +0.43%
|
113.00
|
116.00
|
113.00
|
115.60
|
113.20
|
98.23
|
4,900
|
|
|
1/12/2022
|
+1.70 / +1.50%
|
117.30
|
117.30
|
114.70
|
114.90
|
115.10
|
97.64
|
1,600
|
|
|
1/11/2022
|
-2.40 / -2.08%
|
116.00
|
116.00
|
112.90
|
113.00
|
113.20
|
96.03
|
15,400
|
|
|
1/10/2022
|
-2.20 / -1.88%
|
117.20
|
117.20
|
115.00
|
115.00
|
115.40
|
97.72
|
3,600
|
|
|
1/7/2022
|
-0.10 / -0.09%
|
117.20
|
117.20
|
117.00
|
117.20
|
117.20
|
99.59
|
1,100
|
|
|
1/6/2022
|
-1.10 / -0.93%
|
118.90
|
119.90
|
116.50
|
117.00
|
117.30
|
99.42
|
1,400
|
|
|
1/5/2022
|
+3.00 / +2.56%
|
118.00
|
120.00
|
117.00
|
120.00
|
118.10
|
101.97
|
23,500
|
|
|
1/4/2022
|
+3.30 / +2.88%
|
116.50
|
117.70
|
116.30
|
117.70
|
117.00
|
100.02
|
31,600
|
|
|
12/31/2021
|
+2.60 / +2.28%
|
114.00
|
117.00
|
114.00
|
116.50
|
114.40
|
99.00
|
21,500
|
|
|