|
Closing price on 4/17/2017
|
|
| Open |
65.00 |
| High |
65.00 |
| Low |
64.20 |
| Volume |
6,000 |
| Split-adjusted Price |
31.90 |
|
|
MCH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2017
|
-0.60 / -0.92%
|
65.00
|
65.00
|
64.20
|
64.50
|
64.49
|
31.90
|
6,000
|
|
|
4/14/2017
|
+1.10 / +1.70%
|
64.10
|
65.90
|
64.00
|
65.90
|
65.08
|
32.59
|
17,000
|
|
|
4/13/2017
|
-0.20 / -0.31%
|
65.00
|
65.00
|
64.60
|
64.80
|
64.97
|
32.05
|
10,200
|
|
|
4/12/2017
|
0.00 / 0.00%
|
65.90
|
66.00
|
64.00
|
65.00
|
64.94
|
32.15
|
41,900
|
|
|
4/11/2017
|
+1.70 / +2.69%
|
65.00
|
65.00
|
64.00
|
65.00
|
64.92
|
32.15
|
54,854
|
|
|
4/10/2017
|
-2.80 / -4.24%
|
63.30
|
64.90
|
63.30
|
63.30
|
63.70
|
31.31
|
7,444
|
|
|
4/7/2017
|
-2.30 / -3.45%
|
66.50
|
66.50
|
64.30
|
64.30
|
66.13
|
31.80
|
608
|
|
|
4/5/2017
|
-2.60 / -3.85%
|
67.50
|
68.00
|
65.00
|
65.00
|
66.61
|
32.15
|
11,300
|
|
|
4/4/2017
|
-0.40 / -0.59%
|
68.00
|
68.00
|
67.50
|
67.60
|
67.88
|
33.43
|
20,344
|
|
|
4/3/2017
|
+2.50 / +3.82%
|
67.50
|
68.00
|
67.00
|
68.00
|
67.53
|
33.63
|
47,740
|
|
|
3/31/2017
|
+1.60 / +2.46%
|
64.00
|
66.60
|
64.00
|
66.60
|
65.48
|
32.94
|
25,360
|
|
|
3/30/2017
|
+3.50 / +5.69%
|
63.50
|
65.00
|
63.00
|
65.00
|
63.54
|
32.15
|
82,700
|
|
|
3/29/2017
|
-0.50 / -0.81%
|
63.00
|
63.00
|
61.50
|
61.50
|
62.08
|
30.42
|
14,100
|
|
|
3/28/2017
|
-2.00 / -3.13%
|
64.00
|
65.90
|
62.00
|
62.00
|
63.16
|
30.66
|
60,170
|
|
|
3/27/2017
|
-4.20 / -6.16%
|
67.40
|
67.40
|
64.00
|
64.00
|
65.19
|
31.65
|
144,718
|
|
|
3/24/2017
|
+0.40 / +0.60%
|
67.00
|
68.50
|
66.60
|
67.50
|
68.18
|
33.38
|
13,975
|
|
|
3/23/2017
|
-0.40 / -0.59%
|
69.00
|
69.10
|
67.00
|
67.10
|
67.68
|
33.19
|
6,720
|
|
|
3/22/2017
|
0.00 / 0.00%
|
69.40
|
69.40
|
67.50
|
67.50
|
68.11
|
33.38
|
25,381
|
|
|
3/21/2017
|
0.00 / 0.00%
|
68.70
|
70.60
|
67.40
|
67.50
|
68.66
|
33.38
|
44,150
|
|
|
3/20/2017
|
-0.90 / -1.32%
|
69.50
|
69.50
|
67.50
|
67.50
|
67.93
|
33.38
|
30,600
|
|
|
3/17/2017
|
-0.40 / -0.58%
|
68.50
|
69.00
|
68.00
|
68.00
|
68.40
|
33.63
|
5,618
|
|
|
3/16/2017
|
-1.40 / -2.01%
|
69.80
|
69.80
|
66.90
|
68.40
|
68.52
|
33.83
|
23,500
|
|
|
3/15/2017
|
+1.60 / +2.35%
|
68.50
|
69.80
|
67.20
|
69.80
|
68.76
|
34.52
|
15,658
|
|
|
3/14/2017
|
+0.70 / +1.04%
|
69.70
|
71.00
|
68.20
|
68.20
|
70.02
|
33.73
|
12,000
|
|
|
3/13/2017
|
-2.20 / -3.16%
|
70.00
|
70.00
|
67.50
|
67.50
|
68.13
|
33.38
|
13,540
|
|
|
3/10/2017
|
+0.60 / +0.87%
|
69.70
|
69.70
|
69.70
|
69.70
|
69.70
|
34.47
|
106
|
|
|
3/9/2017
|
-1.10 / -1.57%
|
70.20
|
70.50
|
69.10
|
69.10
|
70.27
|
34.18
|
2,158
|
|
|
3/8/2017
|
+0.30 / +0.43%
|
69.90
|
70.20
|
69.00
|
70.20
|
69.81
|
34.72
|
24,130
|
|
|
3/7/2017
|
+1.90 / +2.79%
|
69.70
|
69.90
|
69.70
|
69.90
|
69.80
|
34.57
|
11,100
|
|
|
3/6/2017
|
-1.90 / -2.72%
|
70.90
|
70.90
|
68.00
|
68.00
|
69.75
|
33.63
|
10,240
|
|
|