|
Closing price on 5/7/2018
|
|
Open |
112.00 |
High |
112.00 |
Low |
108.00 |
Volume |
3,500 |
Split-adjusted Price |
57.21 |
|
|
MCH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/7/2018
|
-5.40 / -4.76%
|
112.00
|
112.00
|
108.00
|
108.00
|
110.79
|
57.21
|
3,500
|
|
5/4/2018
|
-0.30 / -0.27%
|
107.00
|
115.00
|
106.00
|
111.60
|
113.38
|
59.11
|
171,700
|
|
5/3/2018
|
+3.90 / +3.61%
|
103.00
|
111.90
|
98.70
|
111.90
|
108.59
|
59.27
|
105,400
|
|
5/2/2018
|
-1.40 / -1.28%
|
109.40
|
109.40
|
103.00
|
108.00
|
107.75
|
57.21
|
11,000
|
|
4/27/2018
|
+7.50 / +7.14%
|
104.50
|
112.50
|
103.80
|
112.50
|
109.36
|
59.59
|
50,700
|
|
4/26/2018
|
-0.40 / -0.38%
|
106.00
|
106.50
|
102.80
|
105.00
|
104.44
|
55.62
|
52,500
|
|
4/24/2018
|
+0.60 / +0.57%
|
104.00
|
106.50
|
104.00
|
106.50
|
105.35
|
56.41
|
93,600
|
|
4/23/2018
|
+2.90 / +2.82%
|
101.00
|
105.90
|
101.00
|
105.90
|
104.33
|
56.09
|
115,700
|
|
4/20/2018
|
+1.70 / +1.67%
|
102.00
|
104.00
|
101.00
|
103.70
|
102.98
|
54.93
|
71,300
|
|
4/19/2018
|
-2.00 / -1.92%
|
102.00
|
102.00
|
98.00
|
102.00
|
100.45
|
54.03
|
128,500
|
|
4/18/2018
|
+0.50 / +0.48%
|
105.00
|
105.00
|
102.60
|
104.00
|
104.59
|
55.09
|
100,800
|
|
4/17/2018
|
+2.50 / +2.48%
|
100.00
|
104.70
|
100.00
|
103.50
|
102.55
|
54.82
|
140,000
|
|
4/16/2018
|
+5.00 / +5.21%
|
96.30
|
102.00
|
96.00
|
101.00
|
98.51
|
53.50
|
73,700
|
|
4/13/2018
|
+0.20 / +0.21%
|
96.00
|
96.20
|
96.00
|
96.20
|
96.03
|
50.96
|
57,100
|
|
4/12/2018
|
0.00 / 0.00%
|
93.30
|
96.00
|
93.30
|
96.00
|
95.92
|
50.85
|
21,200
|
|
4/11/2018
|
0.00 / 0.00%
|
95.00
|
96.00
|
95.00
|
96.00
|
95.63
|
50.85
|
27,500
|
|
4/10/2018
|
0.00 / 0.00%
|
94.90
|
96.00
|
94.90
|
96.00
|
95.76
|
50.85
|
39,600
|
|
4/9/2018
|
-0.20 / -0.21%
|
96.00
|
96.10
|
96.00
|
96.00
|
96.00
|
50.85
|
24,000
|
|
4/6/2018
|
+0.80 / +0.83%
|
96.10
|
97.00
|
96.00
|
96.80
|
96.21
|
51.27
|
15,400
|
|
4/5/2018
|
+1.00 / +1.05%
|
95.00
|
97.10
|
92.60
|
96.00
|
95.87
|
50.85
|
37,500
|
|
4/4/2018
|
-0.90 / -0.94%
|
95.00
|
96.00
|
95.00
|
95.00
|
95.31
|
50.32
|
7,900
|
|
4/3/2018
|
-0.10 / -0.10%
|
95.00
|
96.00
|
94.50
|
95.90
|
95.29
|
50.80
|
18,000
|
|
4/2/2018
|
-0.10 / -0.10%
|
92.70
|
96.00
|
92.70
|
96.00
|
95.89
|
50.85
|
17,900
|
|
3/30/2018
|
+0.20 / +0.21%
|
96.00
|
96.70
|
96.00
|
96.20
|
96.07
|
50.96
|
15,300
|
|
3/29/2018
|
-1.80 / -1.84%
|
96.00
|
96.00
|
96.00
|
96.00
|
96.00
|
50.85
|
8,241
|
|
3/28/2018
|
-0.10 / -0.10%
|
98.00
|
98.00
|
97.00
|
97.80
|
97.64
|
51.80
|
9,842
|
|
3/27/2018
|
-0.10 / -0.10%
|
97.00
|
98.00
|
97.00
|
97.90
|
97.51
|
51.86
|
21,532
|
|
3/26/2018
|
+4.20 / +4.48%
|
93.80
|
98.00
|
93.80
|
98.00
|
96.15
|
51.91
|
38,641
|
|
3/23/2018
|
+0.60 / +0.64%
|
94.00
|
94.60
|
92.10
|
94.60
|
93.78
|
50.11
|
55,354
|
|
3/22/2018
|
-2.00 / -2.08%
|
95.10
|
95.10
|
93.00
|
94.00
|
94.10
|
49.79
|
36,587
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|