|
Closing price on 3/4/2021
|
|
| Open |
95.20 |
| High |
95.20 |
| Low |
94.70 |
| Volume |
22,700 |
| Split-adjusted Price |
77.57 |
|
|
MCH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/8/2021
|
-0.20 / -0.21%
|
94.90
|
94.90
|
92.00
|
93.00
|
93.06
|
76.01
|
55,800
|
|
|
2/5/2021
|
-0.70 / -0.75%
|
93.50
|
93.50
|
92.90
|
93.20
|
93.24
|
76.18
|
21,500
|
|
|
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
|
|
|