|
Closing price on 3/7/2019
|
|
| Open |
105.50 |
| High |
105.50 |
| Low |
103.00 |
| Volume |
2,800 |
| Split-adjusted Price |
65.79 |
|
|
MCH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2019
|
-0.30 / -0.29%
|
105.50
|
105.50
|
103.00
|
103.00
|
103.63
|
65.79
|
2,800
|
|
|
3/6/2019
|
-0.80 / -0.77%
|
103.50
|
104.00
|
103.30
|
103.30
|
103.54
|
65.98
|
1,100
|
|
|
3/5/2019
|
0.00 / 0.00%
|
105.00
|
105.00
|
104.10
|
104.10
|
104.41
|
66.49
|
1,800
|
|
|
3/4/2019
|
-4.30 / -3.97%
|
103.70
|
104.20
|
103.70
|
104.10
|
104.10
|
66.49
|
3,100
|
|
|
3/1/2019
|
+2.20 / +2.07%
|
108.00
|
108.70
|
108.00
|
108.70
|
108.35
|
69.43
|
200
|
|
|
2/28/2019
|
0.00 / 0.00%
|
106.50
|
106.50
|
106.50
|
106.50
|
106.50
|
68.02
|
0
|
|
|
2/27/2019
|
-3.50 / -3.18%
|
105.00
|
107.00
|
105.00
|
106.50
|
106.53
|
68.02
|
3,500
|
|
|
2/26/2019
|
0.00 / 0.00%
|
110.00
|
110.00
|
110.00
|
110.00
|
110.00
|
70.26
|
500
|
|
|
2/25/2019
|
+0.30 / +0.27%
|
109.00
|
110.00
|
102.50
|
110.00
|
109.77
|
70.26
|
7,600
|
|
|
2/22/2019
|
-0.10 / -0.09%
|
109.80
|
109.80
|
109.00
|
109.80
|
109.69
|
70.13
|
700
|
|
|
2/21/2019
|
-0.10 / -0.09%
|
109.90
|
110.00
|
109.00
|
109.90
|
109.79
|
70.19
|
2,300
|
|
|
2/20/2019
|
+0.10 / +0.09%
|
109.70
|
110.00
|
109.70
|
110.00
|
109.86
|
70.26
|
5,300
|
|
|
2/19/2019
|
+0.10 / +0.09%
|
109.50
|
109.90
|
109.50
|
109.90
|
109.69
|
70.19
|
11,800
|
|
|
2/18/2019
|
0.00 / 0.00%
|
110.00
|
110.00
|
109.80
|
109.80
|
109.94
|
70.13
|
13,400
|
|
|
2/15/2019
|
+1.00 / +0.92%
|
109.00
|
110.00
|
109.00
|
110.00
|
109.79
|
70.26
|
20,500
|
|
|
2/14/2019
|
+0.40 / +0.37%
|
109.00
|
109.00
|
109.00
|
109.00
|
109.00
|
69.62
|
3,200
|
|
|
2/13/2019
|
0.00 / 0.00%
|
108.00
|
108.90
|
108.00
|
108.60
|
108.56
|
69.36
|
41,300
|
|
|
2/12/2019
|
-0.40 / -0.37%
|
108.10
|
109.00
|
108.10
|
108.60
|
108.56
|
69.36
|
4,700
|
|
|
2/11/2019
|
+2.90 / +2.73%
|
108.00
|
109.00
|
108.00
|
109.00
|
108.58
|
69.62
|
15,300
|
|
|
2/1/2019
|
0.00 / 0.00%
|
100.00
|
108.00
|
100.00
|
108.00
|
106.14
|
68.98
|
3,100
|
|
|
1/31/2019
|
0.00 / 0.00%
|
108.00
|
108.00
|
107.90
|
108.00
|
107.98
|
68.98
|
600
|
|
|
1/30/2019
|
0.00 / 0.00%
|
107.00
|
108.50
|
107.00
|
108.00
|
108.00
|
68.98
|
6,100
|
|
|
1/29/2019
|
0.00 / 0.00%
|
106.00
|
108.50
|
106.00
|
108.00
|
107.95
|
68.98
|
20,700
|
|
|
1/28/2019
|
+0.30 / +0.28%
|
107.70
|
108.00
|
107.70
|
108.00
|
107.86
|
68.98
|
5,300
|
|
|
1/25/2019
|
0.00 / 0.00%
|
107.50
|
108.00
|
106.90
|
108.00
|
107.74
|
68.98
|
6,500
|
|
|
1/24/2019
|
-2.00 / -1.82%
|
105.20
|
110.00
|
105.00
|
108.00
|
106.90
|
68.98
|
11,000
|
|
|
1/23/2019
|
+2.00 / +1.85%
|
106.00
|
110.00
|
106.00
|
110.00
|
107.18
|
70.26
|
59,300
|
|
|
1/22/2019
|
+1.50 / +1.41%
|
107.50
|
108.00
|
105.60
|
108.00
|
107.83
|
68.98
|
43,300
|
|
|
1/21/2019
|
+1.10 / +1.04%
|
105.00
|
106.50
|
105.00
|
106.50
|
105.59
|
68.02
|
19,400
|
|
|
1/18/2019
|
-0.10 / -0.09%
|
104.50
|
105.90
|
104.00
|
105.90
|
105.39
|
67.64
|
36,200
|
|
|