Closing price on 3/23/2022
|
|
Open |
109.60 |
High |
117.00 |
Low |
109.60 |
Volume |
101,400 |
Split-adjusted Price |
99.42 |
|
|
MCH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/23/2022
|
+7.40 / +6.75%
|
109.60
|
117.00
|
109.60
|
117.00
|
112.20
|
99.42
|
101,400
|
|
3/22/2022
|
+0.20 / +0.18%
|
111.00
|
111.00
|
109.00
|
110.00
|
109.60
|
93.48
|
17,500
|
|
3/21/2022
|
-0.40 / -0.37%
|
111.00
|
111.00
|
109.10
|
109.10
|
109.80
|
92.71
|
1,800
|
|
3/18/2022
|
+0.90 / +0.82%
|
110.00
|
110.00
|
109.00
|
110.00
|
109.50
|
93.48
|
4,400
|
|
3/17/2022
|
-0.40 / -0.37%
|
109.50
|
109.50
|
109.00
|
109.00
|
109.10
|
92.63
|
2,300
|
|
3/16/2022
|
+0.60 / +0.55%
|
109.20
|
109.70
|
108.60
|
109.70
|
109.40
|
93.22
|
11,200
|
|
3/15/2022
|
+0.50 / +0.46%
|
109.00
|
110.00
|
108.60
|
109.80
|
109.10
|
93.31
|
1,700
|
|
3/14/2022
|
+0.20 / +0.18%
|
110.50
|
111.00
|
108.60
|
110.90
|
109.30
|
94.24
|
7,400
|
|
3/11/2022
|
+0.90 / +0.82%
|
111.00
|
114.00
|
110.00
|
111.00
|
110.70
|
94.33
|
6,700
|
|
3/10/2022
|
+1.20 / +1.09%
|
110.00
|
111.00
|
109.80
|
111.00
|
110.10
|
94.33
|
10,500
|
|
3/9/2022
|
-0.30 / -0.27%
|
109.50
|
111.00
|
109.00
|
110.00
|
109.80
|
93.48
|
9,600
|
|
3/8/2022
|
-1.70 / -1.53%
|
110.60
|
111.30
|
109.50
|
109.50
|
110.30
|
93.05
|
12,900
|
|
3/7/2022
|
0.00 / 0.00%
|
110.50
|
111.50
|
110.50
|
111.40
|
111.20
|
94.67
|
9,100
|
|
3/4/2022
|
-0.30 / -0.27%
|
111.50
|
111.50
|
111.20
|
111.20
|
111.40
|
94.50
|
10,700
|
|
3/3/2022
|
+0.50 / +0.45%
|
111.80
|
111.80
|
111.20
|
111.30
|
111.50
|
94.58
|
2,600
|
|
3/2/2022
|
-1.60 / -1.43%
|
111.60
|
112.00
|
110.00
|
110.40
|
110.80
|
93.82
|
9,500
|
|
3/1/2022
|
-0.20 / -0.18%
|
112.00
|
112.00
|
111.80
|
111.80
|
112.00
|
95.01
|
1,200
|
|
2/28/2022
|
0.00 / 0.00%
|
114.00
|
114.00
|
110.80
|
112.10
|
112.00
|
95.26
|
2,800
|
|
2/25/2022
|
+1.20 / +1.08%
|
112.90
|
112.90
|
111.80
|
112.00
|
112.10
|
95.18
|
3,200
|
|
2/24/2022
|
+1.20 / +1.08%
|
111.60
|
112.50
|
110.00
|
112.50
|
110.80
|
95.60
|
8,900
|
|
2/23/2022
|
-0.10 / -0.09%
|
111.40
|
111.40
|
111.20
|
111.30
|
111.30
|
94.58
|
900
|
|
2/22/2022
|
-0.10 / -0.09%
|
112.10
|
112.10
|
110.20
|
112.00
|
111.40
|
95.18
|
143,600
|
|
2/21/2022
|
-1.30 / -1.15%
|
114.00
|
114.00
|
112.00
|
112.00
|
112.10
|
95.18
|
5,900
|
|
2/18/2022
|
+1.80 / +1.61%
|
112.00
|
113.80
|
112.00
|
113.80
|
113.30
|
96.71
|
2,600
|
|
2/17/2022
|
+2.00 / +1.79%
|
115.40
|
115.40
|
111.20
|
113.50
|
112.00
|
96.45
|
5,300
|
|
2/16/2022
|
+2.60 / +2.34%
|
113.80
|
114.00
|
111.20
|
113.90
|
111.50
|
96.79
|
9,500
|
|
2/15/2022
|
-1.90 / -1.70%
|
114.90
|
114.90
|
110.00
|
110.00
|
111.30
|
93.48
|
20,000
|
|
2/14/2022
|
+0.10 / +0.09%
|
112.00
|
112.40
|
111.70
|
112.40
|
111.90
|
95.52
|
3,100
|
|
2/11/2022
|
0.00 / 0.00%
|
116.80
|
116.80
|
112.00
|
112.00
|
112.30
|
95.18
|
4,200
|
|
2/10/2022
|
+2.00 / +1.79%
|
113.30
|
114.00
|
111.80
|
114.00
|
112.00
|
96.87
|
23,000
|
|
|