Closing price on 3/27/2018
|
|
Open |
97.00 |
High |
98.00 |
Low |
97.00 |
Volume |
21,532 |
Split-adjusted Price |
51.86 |
|
|
MCH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/27/2018
|
-0.10 / -0.10%
|
97.00
|
98.00
|
97.00
|
97.90
|
97.51
|
51.86
|
21,532
|
|
3/26/2018
|
+4.20 / +4.48%
|
93.80
|
98.00
|
93.80
|
98.00
|
96.15
|
51.91
|
38,641
|
|
3/23/2018
|
+0.60 / +0.64%
|
94.00
|
94.60
|
92.10
|
94.60
|
93.78
|
50.11
|
55,354
|
|
3/22/2018
|
-2.00 / -2.08%
|
95.10
|
95.10
|
93.00
|
94.00
|
94.10
|
49.79
|
36,587
|
|
3/21/2018
|
-3.00 / -3.03%
|
98.50
|
98.50
|
96.00
|
96.00
|
97.33
|
50.85
|
19,024
|
|
3/20/2018
|
+4.50 / +4.76%
|
93.80
|
99.00
|
93.80
|
99.00
|
97.13
|
52.44
|
47,528
|
|
3/19/2018
|
+2.60 / +2.83%
|
92.00
|
95.00
|
92.00
|
94.50
|
93.77
|
50.06
|
43,067
|
|
3/16/2018
|
+2.20 / +2.46%
|
91.70
|
92.50
|
91.70
|
91.70
|
91.92
|
48.57
|
107,903
|
|
3/15/2018
|
-0.50 / -0.56%
|
88.50
|
90.00
|
88.50
|
89.50
|
89.35
|
47.41
|
47,605
|
|
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
|
|
|