|
Closing price on 3/29/2021
|
|
| Open |
103.00 |
| High |
110.00 |
| Low |
100.00 |
| Volume |
27,100 |
| Split-adjusted Price |
83.78 |
|
|
MCH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2021
|
+0.10 / +0.10%
|
103.00
|
110.00
|
100.00
|
102.50
|
103.80
|
83.78
|
27,100
|
|
|
3/26/2021
|
-4.90 / -4.48%
|
106.00
|
108.10
|
100.00
|
104.50
|
102.42
|
85.41
|
41,800
|
|
|
3/25/2021
|
+3.70 / +3.55%
|
106.00
|
112.40
|
106.00
|
108.00
|
109.38
|
88.27
|
1,284,625
|
|
|
3/24/2021
|
+2.30 / +2.24%
|
101.00
|
105.00
|
101.00
|
105.00
|
104.27
|
85.82
|
87,700
|
|
|
3/23/2021
|
+1.30 / +1.28%
|
103.00
|
104.00
|
101.40
|
102.70
|
102.68
|
83.94
|
31,500
|
|
|
3/22/2021
|
+1.40 / +1.40%
|
100.40
|
103.00
|
100.40
|
101.40
|
101.35
|
82.88
|
19,420
|
|
|
3/19/2021
|
+1.50 / +1.52%
|
99.90
|
101.00
|
99.00
|
100.50
|
100.00
|
82.14
|
51,300
|
|
|
3/18/2021
|
+0.50 / +0.51%
|
99.00
|
99.50
|
98.80
|
99.20
|
99.01
|
81.08
|
34,251
|
|
|
3/17/2021
|
0.00 / 0.00%
|
98.70
|
98.80
|
98.50
|
98.80
|
98.68
|
80.75
|
14,500
|
|
|
3/16/2021
|
+0.40 / +0.41%
|
98.00
|
99.00
|
98.00
|
98.90
|
98.75
|
80.84
|
33,300
|
|
|
3/15/2021
|
+0.40 / +0.41%
|
98.00
|
99.00
|
97.00
|
98.50
|
98.47
|
80.51
|
24,792
|
|
|
3/12/2021
|
+0.70 / +0.72%
|
97.40
|
99.00
|
97.40
|
98.10
|
98.09
|
80.18
|
44,100
|
|
|
3/11/2021
|
-0.40 / -0.41%
|
97.60
|
97.70
|
97.20
|
97.20
|
97.36
|
79.45
|
29,300
|
|
|
3/10/2021
|
-0.20 / -0.20%
|
97.40
|
97.90
|
97.40
|
97.60
|
97.60
|
79.77
|
16,000
|
|
|
3/9/2021
|
-0.80 / -0.81%
|
98.00
|
98.50
|
97.30
|
98.00
|
97.81
|
80.10
|
75,200
|
|
|
3/8/2021
|
+3.40 / +3.59%
|
96.00
|
104.00
|
96.00
|
98.00
|
98.76
|
80.10
|
59,100
|
|
|
3/5/2021
|
-0.20 / -0.21%
|
98.00
|
98.00
|
94.00
|
94.70
|
94.63
|
77.40
|
49,100
|
|
|
3/4/2021
|
-1.10 / -1.15%
|
95.20
|
95.20
|
94.70
|
94.90
|
94.90
|
77.57
|
22,700
|
|
|
3/3/2021
|
+1.10 / +1.16%
|
95.00
|
105.00
|
95.00
|
95.80
|
95.99
|
78.30
|
23,300
|
|
|
3/2/2021
|
-1.20 / -1.26%
|
95.10
|
95.10
|
94.00
|
94.00
|
94.70
|
76.83
|
25,000
|
|
|
3/1/2021
|
+0.60 / +0.63%
|
94.60
|
95.40
|
94.60
|
95.20
|
95.21
|
77.81
|
16,400
|
|
|
2/26/2021
|
-0.10 / -0.11%
|
94.80
|
94.80
|
94.50
|
94.70
|
94.64
|
77.40
|
19,500
|
|
|
2/25/2021
|
+0.10 / +0.11%
|
96.00
|
96.00
|
94.50
|
94.70
|
94.75
|
77.40
|
17,900
|
|
|
2/24/2021
|
-0.30 / -0.32%
|
95.00
|
95.00
|
94.20
|
94.60
|
94.56
|
77.32
|
24,600
|
|
|
2/23/2021
|
-0.60 / -0.63%
|
95.00
|
95.20
|
94.40
|
94.40
|
94.85
|
77.16
|
22,600
|
|
|
2/22/2021
|
0.00 / 0.00%
|
95.00
|
95.50
|
94.50
|
95.00
|
95.02
|
77.65
|
15,800
|
|
|
2/19/2021
|
-0.10 / -0.11%
|
95.00
|
95.40
|
94.80
|
95.00
|
95.03
|
77.65
|
20,800
|
|
|
2/18/2021
|
+0.90 / +0.96%
|
94.50
|
95.90
|
94.50
|
95.00
|
95.07
|
77.65
|
28,100
|
|
|
2/17/2021
|
+1.00 / +1.07%
|
93.40
|
94.40
|
93.20
|
94.40
|
94.07
|
77.16
|
15,500
|
|
|
2/9/2021
|
-0.10 / -0.11%
|
93.00
|
93.80
|
93.00
|
93.00
|
93.37
|
76.01
|
18,300
|
|
|