Closing price on 2/21/2020
|
|
Open |
68.00 |
High |
68.50 |
Low |
67.50 |
Volume |
9,300 |
Split-adjusted Price |
52.12 |
|
|
MCH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/21/2020
|
+0.50 / +0.74%
|
68.00
|
68.50
|
67.50
|
67.80
|
67.96
|
52.12
|
9,300
|
|
2/20/2020
|
+0.20 / +0.30%
|
67.00
|
68.00
|
67.00
|
67.30
|
67.68
|
51.73
|
7,500
|
|
2/19/2020
|
-0.10 / -0.15%
|
67.00
|
68.00
|
67.00
|
67.10
|
67.27
|
51.58
|
3,400
|
|
2/18/2020
|
+0.10 / +0.15%
|
67.20
|
67.30
|
67.20
|
67.20
|
67.21
|
51.66
|
3,500
|
|
2/17/2020
|
-0.80 / -1.18%
|
67.00
|
67.70
|
67.00
|
67.10
|
67.21
|
51.58
|
7,900
|
|
2/14/2020
|
+0.10 / +0.15%
|
68.50
|
68.50
|
67.70
|
67.70
|
67.92
|
52.04
|
9,000
|
|
2/13/2020
|
-1.40 / -2.03%
|
69.20
|
69.20
|
67.60
|
67.60
|
67.93
|
51.96
|
12,200
|
|
2/12/2020
|
+0.50 / +0.73%
|
69.00
|
69.00
|
69.00
|
69.00
|
69.00
|
53.04
|
7,275
|
|
2/11/2020
|
+0.70 / +1.03%
|
68.50
|
68.80
|
68.00
|
68.50
|
68.49
|
52.66
|
4,800
|
|
2/10/2020
|
-1.30 / -1.88%
|
67.20
|
68.80
|
67.20
|
67.80
|
68.13
|
52.12
|
7,400
|
|
2/7/2020
|
+1.20 / +1.76%
|
68.50
|
69.50
|
68.30
|
69.50
|
69.12
|
53.42
|
11,200
|
|
2/6/2020
|
+2.30 / +3.48%
|
65.80
|
68.50
|
65.80
|
68.30
|
67.80
|
52.50
|
6,100
|
|
2/5/2020
|
+1.10 / +1.69%
|
65.00
|
69.00
|
64.60
|
66.00
|
65.76
|
50.73
|
37,600
|
|
2/4/2020
|
-0.10 / -0.15%
|
65.00
|
65.00
|
64.00
|
64.90
|
64.25
|
49.89
|
21,500
|
|
2/3/2020
|
-1.70 / -2.55%
|
66.50
|
66.50
|
63.20
|
65.00
|
64.72
|
49.97
|
17,900
|
|
1/31/2020
|
-0.50 / -0.75%
|
67.00
|
67.40
|
66.40
|
66.50
|
66.70
|
51.12
|
10,400
|
|
1/30/2020
|
-0.90 / -1.33%
|
68.00
|
68.00
|
67.00
|
67.00
|
67.44
|
51.50
|
4,500
|
|
1/22/2020
|
-1.50 / -2.16%
|
69.40
|
69.40
|
67.50
|
68.00
|
67.89
|
52.27
|
16,400
|
|
1/21/2020
|
+0.30 / +0.43%
|
69.50
|
69.50
|
69.50
|
69.50
|
69.50
|
53.42
|
800
|
|
1/20/2020
|
-0.20 / -0.29%
|
69.90
|
70.00
|
68.90
|
69.20
|
69.48
|
53.19
|
10,000
|
|
1/17/2020
|
+2.40 / +3.61%
|
69.80
|
69.80
|
67.50
|
68.90
|
69.41
|
52.96
|
3,600
|
|
1/16/2020
|
+0.50 / +0.76%
|
67.40
|
67.50
|
66.50
|
66.50
|
67.33
|
51.12
|
9,800
|
|
1/15/2020
|
-3.00 / -4.35%
|
69.50
|
69.50
|
66.00
|
66.00
|
67.45
|
50.73
|
14,300
|
|
1/14/2020
|
-0.90 / -1.29%
|
70.10
|
70.10
|
69.00
|
69.00
|
69.91
|
53.04
|
4,200
|
|
1/13/2020
|
-1.10 / -1.55%
|
71.00
|
71.00
|
69.90
|
69.90
|
70.08
|
53.73
|
4,500
|
|
1/10/2020
|
-0.50 / -0.70%
|
71.00
|
71.00
|
71.00
|
71.00
|
71.00
|
54.58
|
4,800
|
|
1/9/2020
|
+1.50 / +2.14%
|
70.00
|
71.50
|
70.00
|
71.50
|
70.69
|
54.96
|
2,600
|
|
1/8/2020
|
-1.40 / -1.96%
|
71.20
|
71.20
|
70.00
|
70.00
|
70.96
|
53.81
|
6,900
|
|
1/7/2020
|
+0.20 / +0.28%
|
71.20
|
71.40
|
71.20
|
71.40
|
71.38
|
54.88
|
11,400
|
|
1/6/2020
|
-0.90 / -1.25%
|
72.00
|
72.00
|
71.20
|
71.20
|
71.42
|
54.73
|
17,500
|
|
|