Closing price on 2/26/2018
|
|
Open |
78.40 |
High |
80.70 |
Low |
78.40 |
Volume |
66,553 |
Split-adjusted Price |
42.37 |
|
|
MCH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/26/2018
|
+1.60 / +2.04%
|
78.40
|
80.70
|
78.40
|
80.00
|
79.91
|
42.37
|
66,553
|
|
2/23/2018
|
-0.30 / -0.38%
|
78.00
|
78.50
|
78.00
|
78.30
|
78.37
|
41.47
|
38,300
|
|
2/22/2018
|
0.00 / 0.00%
|
78.00
|
78.60
|
78.00
|
78.60
|
78.42
|
41.63
|
21,510
|
|
2/21/2018
|
+2.80 / +3.69%
|
76.00
|
79.20
|
75.80
|
78.60
|
78.46
|
41.63
|
48,803
|
|
2/13/2018
|
+2.50 / +3.33%
|
75.10
|
77.50
|
75.10
|
77.50
|
75.81
|
41.05
|
5,260
|
|
2/12/2018
|
-1.30 / -1.70%
|
75.00
|
76.00
|
75.00
|
75.00
|
75.38
|
39.73
|
8,703
|
|
2/9/2018
|
-1.50 / -1.96%
|
75.00
|
76.50
|
71.60
|
75.00
|
76.29
|
39.73
|
124,020
|
|
2/8/2018
|
0.00 / 0.00%
|
76.50
|
77.00
|
76.50
|
76.50
|
76.60
|
40.52
|
16,469
|
|
2/7/2018
|
-3.50 / -4.38%
|
78.00
|
78.00
|
76.50
|
76.50
|
76.57
|
40.52
|
23,281
|
|
2/6/2018
|
+7.00 / +9.59%
|
70.00
|
80.00
|
64.30
|
80.00
|
72.21
|
42.37
|
106,523
|
|
2/5/2018
|
-3.50 / -4.58%
|
76.30
|
77.50
|
73.00
|
73.00
|
75.42
|
38.67
|
90,344
|
|
2/2/2018
|
-1.40 / -1.79%
|
78.00
|
78.00
|
76.00
|
77.00
|
76.48
|
40.79
|
74,308
|
|
2/1/2018
|
+0.20 / +0.26%
|
78.20
|
78.90
|
77.10
|
78.40
|
77.73
|
41.53
|
10,696
|
|
1/31/2018
|
+0.10 / +0.13%
|
79.00
|
79.30
|
78.20
|
78.20
|
78.86
|
41.42
|
57,133
|
|
1/30/2018
|
+0.10 / +0.13%
|
79.00
|
79.00
|
78.00
|
78.10
|
78.20
|
41.37
|
45,648
|
|
1/29/2018
|
-1.40 / -1.76%
|
78.60
|
79.00
|
76.00
|
78.00
|
78.12
|
41.32
|
82,719
|
|
1/26/2018
|
+0.30 / +0.38%
|
78.50
|
80.00
|
78.30
|
78.60
|
79.41
|
41.63
|
21,803
|
|
1/25/2018
|
-3.00 / -3.69%
|
80.00
|
81.00
|
78.30
|
78.30
|
79.02
|
41.47
|
38,291
|
|
1/24/2018
|
+3.30 / +4.23%
|
78.90
|
83.00
|
78.00
|
81.30
|
80.17
|
43.06
|
116,787
|
|
1/23/2018
|
+2.70 / +3.59%
|
77.20
|
79.00
|
75.30
|
78.00
|
77.65
|
41.32
|
54,242
|
|
1/22/2018
|
-3.00 / -3.83%
|
77.50
|
78.40
|
75.00
|
75.30
|
77.18
|
39.89
|
27,870
|
|
1/19/2018
|
0.00 / 0.00%
|
78.50
|
79.00
|
78.00
|
78.50
|
78.27
|
41.58
|
23,737
|
|
1/18/2018
|
+0.50 / +0.64%
|
78.00
|
78.50
|
77.60
|
78.50
|
78.17
|
41.58
|
51,492
|
|
1/17/2018
|
-0.20 / -0.26%
|
78.50
|
79.60
|
77.50
|
78.00
|
78.50
|
41.32
|
106,627
|
|
1/16/2018
|
0.00 / 0.00%
|
78.00
|
78.90
|
77.60
|
78.20
|
78.45
|
41.42
|
74,092
|
|
1/15/2018
|
+1.80 / +2.36%
|
77.00
|
78.50
|
76.70
|
78.20
|
78.03
|
41.42
|
50,803
|
|
1/12/2018
|
+0.50 / +0.65%
|
76.00
|
77.50
|
76.00
|
77.00
|
76.42
|
40.79
|
37,203
|
|
1/11/2018
|
+0.50 / +0.66%
|
75.00
|
77.00
|
75.00
|
76.50
|
75.92
|
40.52
|
51,566
|
|
1/10/2018
|
-2.00 / -2.56%
|
78.00
|
78.50
|
70.00
|
76.00
|
76.49
|
40.26
|
55,041
|
|
1/9/2018
|
-1.00 / -1.27%
|
79.00
|
79.00
|
77.50
|
78.00
|
78.02
|
41.32
|
34,537
|
|
|