Closing price on 3/14/2018
|
|
Open |
88.20 |
High |
90.00 |
Low |
88.10 |
Volume |
58,540 |
Split-adjusted Price |
47.67 |
|
|
MCH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/14/2018
|
+1.20 / +1.35%
|
88.20
|
90.00
|
88.10
|
90.00
|
89.10
|
47.67
|
58,540
|
|
3/13/2018
|
-0.40 / -0.45%
|
88.30
|
89.00
|
88.00
|
88.80
|
88.18
|
47.04
|
31,672
|
|
3/12/2018
|
+3.90 / +4.57%
|
86.00
|
89.50
|
86.00
|
89.20
|
88.16
|
47.25
|
72,076
|
|
3/9/2018
|
+3.00 / +3.58%
|
84.00
|
86.80
|
83.00
|
86.80
|
85.32
|
45.98
|
50,410
|
|
3/8/2018
|
+3.00 / +3.71%
|
80.00
|
83.80
|
80.00
|
83.80
|
82.40
|
44.39
|
22,891
|
|
3/7/2018
|
-0.70 / -0.86%
|
80.60
|
82.00
|
80.60
|
80.80
|
80.89
|
42.80
|
8,247
|
|
3/6/2018
|
0.00 / 0.00%
|
80.00
|
81.90
|
80.00
|
81.50
|
80.84
|
43.17
|
18,946
|
|
3/5/2018
|
+0.70 / +0.87%
|
79.50
|
81.50
|
79.50
|
81.50
|
80.83
|
43.17
|
14,751
|
|
3/2/2018
|
0.00 / 0.00%
|
79.50
|
81.90
|
79.50
|
81.00
|
80.83
|
42.90
|
28,729
|
|
3/1/2018
|
+1.00 / +1.25%
|
80.00
|
81.00
|
79.80
|
81.00
|
80.59
|
42.90
|
26,523
|
|
2/28/2018
|
-0.20 / -0.25%
|
79.50
|
80.00
|
79.50
|
80.00
|
79.82
|
42.37
|
31,182
|
|
2/27/2018
|
+0.20 / +0.25%
|
78.00
|
80.20
|
78.00
|
80.20
|
79.45
|
42.48
|
17,353
|
|
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
|
|
|