|
Closing price on 2/27/2017
|
|
| Open |
70.50 |
| High |
72.60 |
| Low |
70.50 |
| Volume |
10,346 |
| Split-adjusted Price |
35.61 |
|
|
MCH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2017
|
-0.60 / -0.83%
|
70.50
|
72.60
|
70.50
|
72.00
|
72.02
|
35.61
|
10,346
|
|
|
2/24/2017
|
-0.50 / -0.68%
|
72.80
|
72.80
|
70.70
|
72.50
|
72.59
|
35.86
|
6,900
|
|
|
2/23/2017
|
+2.20 / +3.11%
|
70.70
|
73.20
|
70.00
|
73.00
|
70.92
|
36.10
|
19,202
|
|
|
2/22/2017
|
+1.10 / +1.58%
|
70.00
|
70.90
|
69.50
|
70.80
|
70.03
|
35.02
|
22,730
|
|
|
2/21/2017
|
-0.30 / -0.43%
|
71.90
|
71.90
|
69.60
|
69.70
|
70.21
|
34.47
|
7,960
|
|
|
2/20/2017
|
-3.10 / -4.24%
|
72.00
|
72.00
|
65.00
|
70.00
|
70.29
|
34.62
|
14,495
|
|
|
2/17/2017
|
-1.80 / -2.44%
|
73.20
|
73.90
|
72.10
|
72.10
|
73.13
|
35.66
|
6,958
|
|
|
2/16/2017
|
-0.60 / -0.81%
|
72.00
|
74.00
|
72.00
|
73.90
|
73.75
|
36.55
|
4,830
|
|
|
2/15/2017
|
-0.50 / -0.67%
|
74.50
|
74.50
|
72.00
|
74.50
|
73.45
|
36.85
|
34,609
|
|
|
2/14/2017
|
+0.50 / +0.67%
|
73.50
|
75.00
|
73.50
|
75.00
|
74.52
|
37.09
|
18,191
|
|
|
2/13/2017
|
-1.70 / -2.23%
|
75.10
|
75.50
|
74.50
|
74.50
|
74.80
|
36.85
|
25,000
|
|
|
2/10/2017
|
-1.40 / -1.81%
|
77.00
|
77.50
|
76.00
|
76.00
|
76.23
|
37.59
|
13,920
|
|
|
2/9/2017
|
-0.60 / -0.77%
|
77.00
|
79.50
|
77.00
|
77.40
|
77.28
|
38.28
|
13,900
|
|
|
2/8/2017
|
-1.20 / -1.52%
|
77.50
|
78.00
|
77.50
|
78.00
|
77.88
|
38.58
|
400
|
|
|
2/7/2017
|
+0.90 / +1.15%
|
80.00
|
80.00
|
75.80
|
79.20
|
77.08
|
39.17
|
68,435
|
|
|
2/6/2017
|
-2.20 / -2.73%
|
78.50
|
80.00
|
78.00
|
78.30
|
78.42
|
38.73
|
3,010
|
|
|
2/3/2017
|
-2.10 / -2.56%
|
81.50
|
81.70
|
79.20
|
79.90
|
80.53
|
39.52
|
12,617
|
|
|
2/2/2017
|
+2.50 / +3.14%
|
80.50
|
83.00
|
80.50
|
82.00
|
81.77
|
40.56
|
5,208
|
|
|
1/25/2017
|
+0.50 / +0.63%
|
79.00
|
80.00
|
78.00
|
80.00
|
79.50
|
39.57
|
9,700
|
|
|
1/24/2017
|
-0.50 / -0.63%
|
78.00
|
79.50
|
78.00
|
79.50
|
79.01
|
39.32
|
4,000
|
|
|
1/23/2017
|
+0.60 / +0.76%
|
78.10
|
80.00
|
77.40
|
80.00
|
79.19
|
39.57
|
39,100
|
|
|
1/20/2017
|
+0.10 / +0.13%
|
79.50
|
80.00
|
78.00
|
80.00
|
79.35
|
39.57
|
11,300
|
|
|
1/19/2017
|
+0.40 / +0.50%
|
79.00
|
79.90
|
77.00
|
79.90
|
78.92
|
39.52
|
26,545
|
|
|
1/18/2017
|
+0.40 / +0.51%
|
79.80
|
79.80
|
78.50
|
79.50
|
79.37
|
39.32
|
11,137
|
|
|
1/17/2017
|
-0.90 / -1.13%
|
79.00
|
80.00
|
77.50
|
79.10
|
79.19
|
39.12
|
15,260
|
|
|
1/16/2017
|
-2.80 / -3.38%
|
80.00
|
80.90
|
77.00
|
80.00
|
78.99
|
39.57
|
5,400
|
|
|
1/13/2017
|
-2.70 / -3.22%
|
82.60
|
84.90
|
81.20
|
81.20
|
82.79
|
40.16
|
12,333
|
|
|
1/12/2017
|
+3.90 / +4.88%
|
80.00
|
84.00
|
80.00
|
83.90
|
82.52
|
41.50
|
16,036
|
|
|
1/11/2017
|
-1.40 / -1.72%
|
80.00
|
81.00
|
76.00
|
80.00
|
79.30
|
39.57
|
49,520
|
|
|
1/10/2017
|
-4.60 / -5.35%
|
84.50
|
84.50
|
79.00
|
81.40
|
82.62
|
40.26
|
56,670
|
|
|