Closing price on 5/28/2021
|
|
Open |
117.00 |
High |
117.00 |
Low |
115.00 |
Volume |
7,900 |
Split-adjusted Price |
95.14 |
|
|
MCH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/28/2021
|
-0.30 / -0.26%
|
117.00
|
117.00
|
115.00
|
116.40
|
116.00
|
95.14
|
7,900
|
|
5/27/2021
|
-1.30 / -1.11%
|
118.00
|
118.00
|
115.00
|
116.00
|
116.70
|
94.81
|
18,000
|
|
5/26/2021
|
-2.30 / -1.94%
|
119.00
|
119.00
|
116.50
|
116.50
|
117.30
|
95.22
|
11,600
|
|
5/25/2021
|
-2.00 / -1.67%
|
120.00
|
120.00
|
117.50
|
117.50
|
118.80
|
96.04
|
49,900
|
|
5/24/2021
|
0.00 / 0.00%
|
118.00
|
135.00
|
118.00
|
118.80
|
119.50
|
97.10
|
36,000
|
|
5/21/2021
|
+1.40 / +1.20%
|
116.90
|
119.00
|
116.90
|
118.10
|
118.80
|
96.53
|
20,000
|
|
5/20/2021
|
+1.20 / +1.04%
|
117.00
|
117.00
|
116.20
|
116.90
|
116.70
|
95.55
|
5,100
|
|
5/19/2021
|
+3.00 / +2.65%
|
119.00
|
119.00
|
114.00
|
116.20
|
115.69
|
94.98
|
35,700
|
|
5/18/2021
|
+0.40 / +0.35%
|
113.00
|
114.00
|
111.00
|
113.50
|
113.16
|
92.77
|
8,200
|
|
5/17/2021
|
+1.90 / +1.71%
|
112.00
|
114.00
|
112.00
|
113.00
|
113.09
|
92.36
|
48,300
|
|
5/14/2021
|
+1.30 / +1.18%
|
113.00
|
113.00
|
109.90
|
111.10
|
111.11
|
90.81
|
6,500
|
|
5/13/2021
|
+0.90 / +0.82%
|
109.00
|
110.90
|
108.50
|
110.00
|
109.78
|
89.91
|
37,200
|
|
5/12/2021
|
-0.10 / -0.09%
|
111.00
|
111.00
|
108.50
|
109.00
|
109.07
|
89.09
|
22,400
|
|
5/11/2021
|
+0.40 / +0.37%
|
109.00
|
111.00
|
109.00
|
109.40
|
109.12
|
89.42
|
3,800
|
|
5/10/2021
|
0.00 / 0.00%
|
109.00
|
109.00
|
109.00
|
109.00
|
109.00
|
89.09
|
400
|
|
5/7/2021
|
+0.90 / +0.83%
|
108.10
|
110.00
|
108.00
|
109.00
|
108.97
|
89.09
|
14,200
|
|
5/6/2021
|
+0.50 / +0.46%
|
108.40
|
109.00
|
108.00
|
108.40
|
108.05
|
88.60
|
30,200
|
|
5/5/2021
|
0.00 / 0.00%
|
107.00
|
108.20
|
107.00
|
107.80
|
107.93
|
88.11
|
30,400
|
|
5/4/2021
|
+1.00 / +0.93%
|
108.40
|
108.40
|
104.20
|
108.00
|
107.78
|
88.27
|
4,500
|
|
4/29/2021
|
+2.60 / +2.47%
|
107.00
|
109.90
|
105.10
|
108.00
|
106.98
|
88.27
|
3,200
|
|
4/28/2021
|
+0.10 / +0.09%
|
105.00
|
105.50
|
105.00
|
105.50
|
105.40
|
86.23
|
9,200
|
|
4/27/2021
|
+0.30 / +0.29%
|
106.00
|
106.00
|
105.00
|
105.00
|
105.39
|
85.82
|
15,500
|
|
4/26/2021
|
+0.90 / +0.86%
|
106.00
|
110.00
|
104.20
|
106.00
|
104.72
|
86.64
|
23,600
|
|
4/23/2021
|
+1.00 / +0.95%
|
105.00
|
107.00
|
105.00
|
106.00
|
105.06
|
86.64
|
27,400
|
|
4/22/2021
|
-2.60 / -2.42%
|
105.50
|
105.50
|
102.20
|
105.00
|
105.00
|
85.82
|
61,200
|
|
4/20/2021
|
+0.50 / +0.47%
|
108.50
|
108.50
|
106.50
|
107.00
|
107.62
|
87.46
|
11,900
|
|
4/19/2021
|
+2.50 / +2.36%
|
106.10
|
109.10
|
105.00
|
108.50
|
106.52
|
88.68
|
47,100
|
|
4/16/2021
|
+0.60 / +0.57%
|
107.00
|
107.00
|
105.00
|
106.00
|
106.01
|
86.64
|
24,700
|
|
4/15/2021
|
+0.50 / +0.48%
|
105.00
|
107.60
|
105.00
|
105.50
|
105.42
|
86.23
|
69,400
|
|
4/14/2021
|
+1.10 / +1.07%
|
105.00
|
105.80
|
101.20
|
104.20
|
104.96
|
85.17
|
84,500
|
|
|