Closing price on 4/16/2019
|
|
Open |
98.00 |
High |
98.40 |
Low |
98.00 |
Volume |
31,700 |
Split-adjusted Price |
62.66 |
|
|
MCH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/16/2019
|
-0.30 / -0.30%
|
98.00
|
98.40
|
98.00
|
98.10
|
98.14
|
62.66
|
31,700
|
|
4/12/2019
|
-0.60 / -0.61%
|
99.50
|
99.50
|
98.10
|
98.10
|
98.41
|
62.66
|
34,600
|
|
4/11/2019
|
+0.70 / +0.71%
|
98.50
|
99.00
|
98.50
|
98.70
|
98.82
|
63.04
|
12,500
|
|
4/10/2019
|
0.00 / 0.00%
|
98.00
|
98.30
|
96.90
|
98.00
|
97.79
|
62.59
|
4,600
|
|
4/9/2019
|
+0.50 / +0.51%
|
96.90
|
98.00
|
96.90
|
98.00
|
97.47
|
62.59
|
8,500
|
|
4/8/2019
|
-1.00 / -1.02%
|
97.00
|
97.50
|
97.00
|
97.50
|
97.15
|
62.27
|
11,700
|
|
4/5/2019
|
-1.00 / -1.02%
|
98.80
|
99.00
|
97.00
|
97.00
|
98.45
|
61.95
|
19,300
|
|
4/4/2019
|
+1.30 / +1.34%
|
99.00
|
99.00
|
97.00
|
98.00
|
98.81
|
62.59
|
16,100
|
|
4/3/2019
|
-2.30 / -2.32%
|
96.70
|
96.70
|
96.70
|
96.70
|
96.70
|
61.76
|
200
|
|
4/2/2019
|
0.00 / 0.00%
|
98.90
|
99.00
|
98.80
|
99.00
|
98.97
|
63.23
|
10,200
|
|
4/1/2019
|
+0.60 / +0.61%
|
98.40
|
99.00
|
98.00
|
99.00
|
98.76
|
63.23
|
11,300
|
|
3/29/2019
|
-0.40 / -0.40%
|
98.40
|
98.40
|
98.40
|
98.40
|
98.40
|
62.85
|
0
|
|
3/28/2019
|
0.00 / 0.00%
|
97.30
|
99.00
|
95.10
|
98.80
|
98.42
|
63.10
|
15,600
|
|
3/27/2019
|
+0.10 / +0.10%
|
98.70
|
98.80
|
98.00
|
98.80
|
98.45
|
63.10
|
57,700
|
|
3/26/2019
|
+0.70 / +0.71%
|
98.00
|
98.90
|
98.00
|
98.70
|
98.20
|
63.04
|
13,000
|
|
3/25/2019
|
+0.30 / +0.31%
|
98.00
|
98.00
|
98.00
|
98.00
|
98.00
|
62.59
|
1,800
|
|
3/22/2019
|
0.00 / 0.00%
|
96.70
|
98.00
|
96.50
|
98.00
|
97.69
|
62.59
|
12,100
|
|
3/21/2019
|
+0.50 / +0.51%
|
98.00
|
98.50
|
98.00
|
98.00
|
98.01
|
62.59
|
6,100
|
|
3/20/2019
|
+0.50 / +0.52%
|
97.50
|
98.00
|
97.40
|
97.50
|
97.87
|
62.27
|
11,300
|
|
3/19/2019
|
-0.90 / -0.92%
|
98.00
|
98.00
|
97.00
|
97.00
|
97.38
|
61.95
|
500
|
|
3/18/2019
|
-0.10 / -0.10%
|
99.00
|
99.00
|
97.30
|
97.90
|
97.90
|
62.53
|
10,500
|
|
3/15/2019
|
-0.30 / -0.31%
|
98.00
|
98.00
|
98.00
|
98.00
|
98.00
|
62.59
|
600
|
|
3/14/2019
|
-0.70 / -0.71%
|
98.30
|
99.90
|
98.30
|
98.30
|
99.15
|
62.78
|
13,500
|
|
3/13/2019
|
-2.00 / -1.98%
|
100.00
|
100.10
|
99.00
|
99.00
|
99.59
|
63.23
|
3,900
|
|
3/12/2019
|
-1.00 / -0.98%
|
100.30
|
101.00
|
100.00
|
101.00
|
100.32
|
64.51
|
1,800
|
|
3/11/2019
|
-1.60 / -1.54%
|
102.00
|
102.00
|
101.60
|
102.00
|
101.93
|
65.15
|
2,600
|
|
3/8/2019
|
+0.60 / +0.58%
|
103.60
|
103.60
|
103.60
|
103.60
|
103.60
|
66.17
|
0
|
|
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
|
|
|