|
Closing price on 5/6/2022
|
|
| Open |
108.00 |
| High |
110.50 |
| Low |
104.20 |
| Volume |
3,200 |
| Split-adjusted Price |
91.78 |
|
|
MCH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/6/2022
|
-0.20 / -0.18%
|
108.00
|
110.50
|
104.20
|
108.00
|
108.00
|
91.78
|
3,200
|
|
|
5/5/2022
|
-1.00 / -0.92%
|
110.00
|
110.00
|
108.00
|
108.00
|
108.20
|
91.78
|
1,700
|
|
|
5/4/2022
|
0.00 / 0.00%
|
110.00
|
110.00
|
108.80
|
109.00
|
109.00
|
92.63
|
6,200
|
|
|
4/29/2022
|
+2.30 / +2.15%
|
111.50
|
111.50
|
107.60
|
109.50
|
109.00
|
93.05
|
2,400
|
|
|
4/28/2022
|
+2.50 / +2.34%
|
111.80
|
111.80
|
106.70
|
109.50
|
107.20
|
93.05
|
3,000
|
|
|
4/27/2022
|
-1.50 / -1.40%
|
111.80
|
111.80
|
106.00
|
106.00
|
107.00
|
90.08
|
1,800
|
|
|
4/26/2022
|
+0.70 / +0.64%
|
106.00
|
109.80
|
105.90
|
109.80
|
107.50
|
93.31
|
1,700
|
|
|
4/25/2022
|
+0.50 / +0.45%
|
113.80
|
113.80
|
107.00
|
111.00
|
109.10
|
94.33
|
33,400
|
|
|
4/22/2022
|
-0.80 / -0.72%
|
114.00
|
114.00
|
110.00
|
111.00
|
110.50
|
94.33
|
64,500
|
|
|
4/21/2022
|
-0.10 / -0.09%
|
114.90
|
114.90
|
110.50
|
111.50
|
111.80
|
94.75
|
84,700
|
|
|
4/20/2022
|
-2.80 / -2.46%
|
118.00
|
118.00
|
111.00
|
111.00
|
111.60
|
94.33
|
62,400
|
|
|
4/19/2022
|
-0.50 / -0.44%
|
113.60
|
119.80
|
113.00
|
113.10
|
113.80
|
96.11
|
4,000
|
|
|
4/18/2022
|
0.00 / 0.00%
|
114.00
|
115.90
|
113.00
|
113.00
|
113.60
|
96.03
|
12,400
|
|
|
4/15/2022
|
-1.50 / -1.32%
|
114.00
|
114.10
|
112.00
|
112.00
|
113.00
|
95.18
|
6,000
|
|
|
4/14/2022
|
+1.80 / +1.61%
|
113.00
|
114.00
|
112.00
|
113.90
|
113.50
|
96.79
|
6,100
|
|
|
4/13/2022
|
+0.30 / +0.27%
|
113.90
|
113.90
|
112.00
|
112.00
|
112.10
|
95.18
|
11,900
|
|
|
4/12/2022
|
-0.60 / -0.53%
|
112.20
|
113.00
|
111.20
|
112.30
|
111.70
|
95.43
|
11,500
|
|
|
4/8/2022
|
-1.20 / -1.06%
|
114.00
|
114.00
|
112.10
|
112.20
|
112.90
|
95.35
|
3,700
|
|
|
4/7/2022
|
+0.40 / +0.35%
|
113.60
|
114.00
|
113.00
|
114.00
|
113.40
|
96.87
|
11,000
|
|
|
4/6/2022
|
+1.00 / +0.88%
|
116.00
|
116.00
|
112.00
|
114.80
|
113.60
|
97.55
|
1,800
|
|
|
4/5/2022
|
+0.50 / +0.44%
|
114.90
|
115.80
|
113.50
|
115.40
|
113.80
|
98.06
|
68,200
|
|
|
4/4/2022
|
+1.00 / +0.88%
|
114.70
|
115.00
|
113.50
|
115.00
|
114.90
|
97.72
|
76,000
|
|
|
4/1/2022
|
+2.20 / +1.95%
|
111.10
|
115.00
|
111.10
|
114.90
|
114.00
|
97.64
|
3,900
|
|
|
3/31/2022
|
+1.40 / +1.22%
|
113.80
|
115.90
|
111.00
|
115.70
|
112.70
|
98.32
|
6,600
|
|
|
3/30/2022
|
0.00 / 0.00%
|
115.00
|
117.00
|
113.00
|
113.50
|
114.30
|
96.45
|
80,400
|
|
|
3/29/2022
|
+1.30 / +1.16%
|
112.00
|
114.90
|
111.00
|
113.10
|
113.50
|
96.11
|
32,600
|
|
|
3/28/2022
|
0.00 / 0.00%
|
112.10
|
112.10
|
111.70
|
112.00
|
111.80
|
95.18
|
10,300
|
|
|
3/25/2022
|
-2.00 / -1.75%
|
112.00
|
112.00
|
112.00
|
112.00
|
112.00
|
95.18
|
3,100
|
|
|
3/24/2022
|
+2.60 / +2.32%
|
117.00
|
117.00
|
111.70
|
114.80
|
114.00
|
97.55
|
17,500
|
|
|
3/23/2022
|
+7.40 / +6.75%
|
109.60
|
117.00
|
109.60
|
117.00
|
112.20
|
99.42
|
101,400
|
|
|