|
Closing price on 2/4/2021
|
|
| Open |
94.00 |
| High |
94.20 |
| Low |
92.90 |
| Volume |
19,245 |
| Split-adjusted Price |
75.93 |
|
|
MCH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/4/2021
|
0.00 / 0.00%
|
94.00
|
94.20
|
92.90
|
92.90
|
93.91
|
75.93
|
19,245
|
|
|
2/3/2021
|
+1.40 / +1.52%
|
93.00
|
94.00
|
92.50
|
93.50
|
92.88
|
76.42
|
23,800
|
|
|
2/2/2021
|
+0.70 / +0.76%
|
91.80
|
92.90
|
88.80
|
92.50
|
92.14
|
75.60
|
16,000
|
|
|
2/1/2021
|
+0.60 / +0.66%
|
95.00
|
95.00
|
90.10
|
91.50
|
91.77
|
74.79
|
32,000
|
|
|
1/29/2021
|
+4.60 / +5.18%
|
87.90
|
93.40
|
87.90
|
93.40
|
90.86
|
76.34
|
19,600
|
|
|
1/28/2021
|
-5.30 / -5.69%
|
90.50
|
90.60
|
87.90
|
87.90
|
88.83
|
71.84
|
78,300
|
|
|
1/27/2021
|
-1.90 / -2.01%
|
94.40
|
94.40
|
92.50
|
92.50
|
93.24
|
75.60
|
31,000
|
|
|
1/26/2021
|
-1.00 / -1.04%
|
95.00
|
95.50
|
93.00
|
95.00
|
94.37
|
77.65
|
39,200
|
|
|
1/25/2021
|
+0.20 / +0.21%
|
97.00
|
97.00
|
95.00
|
95.90
|
95.96
|
78.38
|
22,500
|
|
|
1/22/2021
|
+0.10 / +0.10%
|
96.30
|
97.40
|
94.00
|
96.50
|
95.70
|
78.87
|
36,300
|
|
|
1/21/2021
|
+3.20 / +3.41%
|
98.00
|
98.00
|
94.80
|
97.00
|
96.36
|
79.28
|
25,000
|
|
|
1/20/2021
|
0.00 / 0.00%
|
94.30
|
94.50
|
93.00
|
94.30
|
93.77
|
77.08
|
25,200
|
|
|
1/19/2021
|
-4.50 / -4.59%
|
98.00
|
98.00
|
85.00
|
93.50
|
94.25
|
76.42
|
32,400
|
|
|
1/18/2021
|
-0.40 / -0.41%
|
98.40
|
98.50
|
97.20
|
98.00
|
98.03
|
80.10
|
39,300
|
|
|
1/15/2021
|
-1.30 / -1.31%
|
99.00
|
99.30
|
97.10
|
98.00
|
98.45
|
80.10
|
34,900
|
|
|
1/14/2021
|
-0.40 / -0.40%
|
99.50
|
99.50
|
99.00
|
99.00
|
99.25
|
80.92
|
33,000
|
|
|
1/13/2021
|
+0.20 / +0.20%
|
99.00
|
100.00
|
99.00
|
99.40
|
99.45
|
81.24
|
63,900
|
|
|
1/12/2021
|
+0.50 / +0.51%
|
99.50
|
99.50
|
98.80
|
99.00
|
99.21
|
80.92
|
44,800
|
|
|
1/11/2021
|
+3.50 / +3.66%
|
97.00
|
99.50
|
97.00
|
99.10
|
98.55
|
81.00
|
78,600
|
|
|
1/8/2021
|
+2.70 / +2.86%
|
94.00
|
97.40
|
94.00
|
97.00
|
95.56
|
79.28
|
165,000
|
|
|
1/7/2021
|
+0.20 / +0.21%
|
93.40
|
95.00
|
93.40
|
93.50
|
94.25
|
76.42
|
8,700
|
|
|
1/6/2021
|
-0.50 / -0.53%
|
94.00
|
95.00
|
92.90
|
94.50
|
93.26
|
77.24
|
55,900
|
|
|
1/5/2021
|
-0.60 / -0.63%
|
94.50
|
95.00
|
94.00
|
94.00
|
94.96
|
76.83
|
61,100
|
|
|
1/4/2021
|
+1.90 / +2.05%
|
94.50
|
95.00
|
94.30
|
94.50
|
94.62
|
77.24
|
18,700
|
|
|
12/31/2020
|
+1.00 / +1.09%
|
92.50
|
93.20
|
92.00
|
93.00
|
92.56
|
76.01
|
69,700
|
|
|
12/30/2020
|
-0.30 / -0.33%
|
92.00
|
92.80
|
91.50
|
91.50
|
92.04
|
74.79
|
23,700
|
|
|
12/29/2020
|
+0.10 / +0.11%
|
92.00
|
92.00
|
91.20
|
92.00
|
91.80
|
75.20
|
34,700
|
|
|
12/28/2020
|
-0.10 / -0.11%
|
91.40
|
93.40
|
91.40
|
91.50
|
91.91
|
74.79
|
62,300
|
|
|
12/25/2020
|
-0.20 / -0.22%
|
91.60
|
92.00
|
91.40
|
91.40
|
91.58
|
74.71
|
8,400
|
|
|
12/24/2020
|
+0.30 / +0.33%
|
92.90
|
92.90
|
91.10
|
92.00
|
91.64
|
75.20
|
13,100
|
|
|