|
Closing price on 5/19/2020
|
|
| Open |
67.50 |
| High |
68.00 |
| Low |
67.00 |
| Volume |
1,748,400 |
| Split-adjusted Price |
51.58 |
|
|
MCH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2020
|
-0.40 / -0.59%
|
67.50
|
68.00
|
67.00
|
67.10
|
67.42
|
51.58
|
1,748,400
|
|
|
5/18/2020
|
-0.30 / -0.44%
|
67.80
|
68.80
|
67.30
|
67.50
|
67.53
|
51.89
|
9,200
|
|
|
5/15/2020
|
-0.80 / -1.17%
|
67.80
|
67.90
|
67.50
|
67.50
|
67.77
|
51.89
|
15,000
|
|
|
5/14/2020
|
+1.10 / +1.64%
|
67.20
|
68.50
|
67.20
|
68.30
|
67.84
|
52.50
|
50,500
|
|
|
5/13/2020
|
0.00 / 0.00%
|
67.30
|
67.70
|
66.50
|
67.20
|
67.10
|
51.66
|
9,000
|
|
|
5/12/2020
|
-0.60 / -0.88%
|
67.40
|
67.80
|
67.20
|
67.20
|
67.33
|
51.66
|
7,400
|
|
|
5/11/2020
|
0.00 / 0.00%
|
67.80
|
67.90
|
66.50
|
67.80
|
67.39
|
52.12
|
20,800
|
|
|
5/8/2020
|
-0.60 / -0.88%
|
67.60
|
68.00
|
67.20
|
67.20
|
67.76
|
51.66
|
23,400
|
|
|
5/7/2020
|
+0.50 / +0.74%
|
67.00
|
68.00
|
67.00
|
67.80
|
67.47
|
52.12
|
2,632
|
|
|
5/6/2020
|
+0.80 / +1.20%
|
67.00
|
67.30
|
66.30
|
67.30
|
66.88
|
51.73
|
20,000
|
|
|
5/5/2020
|
-0.50 / -0.75%
|
66.50
|
66.90
|
66.20
|
66.50
|
66.41
|
51.12
|
6,400
|
|
|
5/4/2020
|
-0.40 / -0.59%
|
67.60
|
67.60
|
66.70
|
67.00
|
67.19
|
51.50
|
5,700
|
|
|
4/29/2020
|
-0.10 / -0.15%
|
68.00
|
68.00
|
67.10
|
67.50
|
67.42
|
51.89
|
10,700
|
|
|
4/28/2020
|
+0.50 / +0.75%
|
67.50
|
67.60
|
66.00
|
67.60
|
67.15
|
51.96
|
14,100
|
|
|
4/27/2020
|
0.00 / 0.00%
|
67.80
|
67.80
|
67.00
|
67.10
|
67.08
|
51.58
|
9,200
|
|
|
4/24/2020
|
+0.50 / +0.75%
|
67.00
|
67.50
|
66.50
|
67.50
|
67.06
|
51.89
|
19,500
|
|
|
4/23/2020
|
+0.20 / +0.30%
|
66.00
|
67.00
|
65.00
|
67.00
|
66.62
|
51.50
|
15,000
|
|
|
4/22/2020
|
+0.80 / +1.21%
|
65.00
|
66.80
|
64.00
|
66.80
|
65.99
|
51.35
|
13,600
|
|
|
4/21/2020
|
-2.40 / -3.51%
|
67.90
|
67.90
|
65.00
|
66.00
|
66.29
|
50.73
|
29,700
|
|
|
4/20/2020
|
0.00 / 0.00%
|
68.30
|
68.40
|
67.50
|
68.40
|
67.90
|
52.58
|
25,600
|
|
|
4/17/2020
|
+1.40 / +2.10%
|
68.00
|
69.40
|
68.00
|
68.00
|
68.38
|
52.27
|
46,600
|
|
|
4/16/2020
|
+1.00 / +1.52%
|
66.50
|
67.00
|
66.50
|
66.60
|
66.65
|
51.20
|
7,300
|
|
|
4/15/2020
|
+0.10 / +0.15%
|
65.60
|
68.00
|
65.60
|
65.60
|
66.54
|
50.43
|
26,290
|
|
|
4/14/2020
|
+0.40 / +0.61%
|
65.00
|
65.50
|
65.00
|
65.50
|
65.15
|
50.35
|
11,300
|
|
|
4/13/2020
|
-1.20 / -1.81%
|
66.00
|
66.00
|
64.00
|
65.10
|
65.37
|
50.04
|
24,100
|
|
|
4/10/2020
|
-1.40 / -2.08%
|
67.00
|
67.00
|
65.80
|
65.80
|
66.35
|
50.58
|
28,690
|
|
|
4/9/2020
|
-1.30 / -1.90%
|
68.50
|
68.50
|
67.20
|
67.20
|
68.13
|
51.66
|
37,756
|
|
|
4/8/2020
|
-1.60 / -2.28%
|
69.80
|
69.80
|
67.00
|
68.50
|
68.51
|
52.66
|
38,200
|
|
|
4/7/2020
|
+1.10 / +1.59%
|
69.00
|
70.20
|
68.00
|
70.10
|
69.59
|
53.89
|
97,005
|
|
|
4/6/2020
|
+7.10 / +11.47%
|
62.80
|
69.00
|
62.70
|
69.00
|
67.43
|
53.04
|
67,825
|
|
|