|
|
Closing price on 4/16/2018
|
|
| Open |
96.30 |
| High |
102.00 |
| Low |
96.00 |
| Volume |
73,700 |
| Split-adjusted Price |
53.50 |
|
|
MCH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/16/2018
|
+5.00 / +5.21%
|
96.30
|
102.00
|
96.00
|
101.00
|
98.51
|
53.50
|
73,700
|
|
|
4/13/2018
|
+0.20 / +0.21%
|
96.00
|
96.20
|
96.00
|
96.20
|
96.03
|
50.96
|
57,100
|
|
|
4/12/2018
|
0.00 / 0.00%
|
93.30
|
96.00
|
93.30
|
96.00
|
95.92
|
50.85
|
21,200
|
|
|
4/11/2018
|
0.00 / 0.00%
|
95.00
|
96.00
|
95.00
|
96.00
|
95.63
|
50.85
|
27,500
|
|
|
4/10/2018
|
0.00 / 0.00%
|
94.90
|
96.00
|
94.90
|
96.00
|
95.76
|
50.85
|
39,600
|
|
|
4/9/2018
|
-0.20 / -0.21%
|
96.00
|
96.10
|
96.00
|
96.00
|
96.00
|
50.85
|
24,000
|
|
|
4/6/2018
|
+0.80 / +0.83%
|
96.10
|
97.00
|
96.00
|
96.80
|
96.21
|
51.27
|
15,400
|
|
|
4/5/2018
|
+1.00 / +1.05%
|
95.00
|
97.10
|
92.60
|
96.00
|
95.87
|
50.85
|
37,500
|
|
|
4/4/2018
|
-0.90 / -0.94%
|
95.00
|
96.00
|
95.00
|
95.00
|
95.31
|
50.32
|
7,900
|
|
|
4/3/2018
|
-0.10 / -0.10%
|
95.00
|
96.00
|
94.50
|
95.90
|
95.29
|
50.80
|
18,000
|
|
|
4/2/2018
|
-0.10 / -0.10%
|
92.70
|
96.00
|
92.70
|
96.00
|
95.89
|
50.85
|
17,900
|
|
|
3/30/2018
|
+0.20 / +0.21%
|
96.00
|
96.70
|
96.00
|
96.20
|
96.07
|
50.96
|
15,300
|
|
|
3/29/2018
|
-1.80 / -1.84%
|
96.00
|
96.00
|
96.00
|
96.00
|
96.00
|
50.85
|
8,241
|
|
|
3/28/2018
|
-0.10 / -0.10%
|
98.00
|
98.00
|
97.00
|
97.80
|
97.64
|
51.80
|
9,842
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|