Closing price on 5/20/2019
|
|
Open |
99.00 |
High |
99.00 |
Low |
99.00 |
Volume |
100 |
Split-adjusted Price |
63.23 |
|
|
MCH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/20/2019
|
+0.20 / +0.20%
|
99.00
|
99.00
|
99.00
|
99.00
|
99.00
|
63.23
|
100
|
|
5/17/2019
|
+0.20 / +0.20%
|
98.80
|
98.80
|
98.00
|
98.80
|
98.79
|
63.10
|
10,000
|
|
5/16/2019
|
+1.10 / +1.13%
|
98.50
|
98.60
|
98.50
|
98.60
|
98.58
|
62.98
|
6,700
|
|
5/15/2019
|
0.00 / 0.00%
|
97.50
|
97.50
|
97.10
|
97.50
|
97.50
|
62.27
|
8,300
|
|
5/14/2019
|
0.00 / 0.00%
|
97.00
|
98.00
|
97.00
|
97.50
|
97.54
|
62.27
|
4,600
|
|
5/13/2019
|
-1.10 / -1.12%
|
97.60
|
97.60
|
97.50
|
97.50
|
97.50
|
62.27
|
2,200
|
|
5/10/2019
|
+1.10 / +1.13%
|
98.00
|
98.60
|
98.00
|
98.60
|
98.56
|
62.98
|
5,000
|
|
5/9/2019
|
-1.50 / -1.52%
|
97.50
|
97.50
|
97.50
|
97.50
|
97.50
|
62.27
|
100
|
|
5/8/2019
|
0.00 / 0.00%
|
99.00
|
99.00
|
99.00
|
99.00
|
99.00
|
63.23
|
0
|
|
5/7/2019
|
0.00 / 0.00%
|
99.00
|
99.00
|
99.00
|
99.00
|
99.00
|
63.23
|
6,300
|
|
5/6/2019
|
0.00 / 0.00%
|
99.00
|
99.00
|
99.00
|
99.00
|
99.00
|
63.23
|
25,000
|
|
5/3/2019
|
0.00 / 0.00%
|
99.00
|
99.00
|
99.00
|
99.00
|
99.00
|
63.23
|
100
|
|
5/2/2019
|
+0.20 / +0.20%
|
99.00
|
99.00
|
97.50
|
99.00
|
98.89
|
63.23
|
26,500
|
|
4/26/2019
|
-0.50 / -0.51%
|
99.00
|
99.90
|
97.50
|
97.50
|
98.78
|
62.27
|
32,000
|
|
4/25/2019
|
+1.00 / +1.03%
|
97.20
|
99.00
|
97.20
|
98.00
|
98.00
|
62.59
|
24,200
|
|
4/24/2019
|
-2.10 / -2.12%
|
98.50
|
100.00
|
97.00
|
97.00
|
98.63
|
61.95
|
45,050
|
|
4/23/2019
|
-0.80 / -0.80%
|
100.00
|
100.00
|
99.10
|
99.10
|
99.89
|
63.30
|
3,200
|
|
4/22/2019
|
+0.90 / +0.91%
|
99.00
|
99.90
|
99.00
|
99.90
|
99.29
|
63.81
|
6,200
|
|
4/19/2019
|
+1.00 / +1.02%
|
99.00
|
99.00
|
99.00
|
99.00
|
99.00
|
63.23
|
100
|
|
4/18/2019
|
-0.10 / -0.10%
|
97.50
|
98.10
|
97.50
|
98.00
|
97.91
|
62.59
|
41,000
|
|
4/17/2019
|
0.00 / 0.00%
|
96.10
|
98.10
|
96.10
|
98.10
|
97.60
|
62.66
|
8,400
|
|
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
|
|
|