Closing price on 6/16/2017
|
|
Open |
59.90 |
High |
59.90 |
Low |
59.90 |
Volume |
3,250 |
Split-adjusted Price |
31.73 |
|
|
MCH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/16/2017
|
+0.60 / +1.01%
|
59.90
|
59.90
|
59.90
|
59.90
|
59.90
|
31.73
|
3,250
|
|
6/15/2017
|
-0.50 / -0.84%
|
59.80
|
59.80
|
59.30
|
59.30
|
59.53
|
31.41
|
10,150
|
|
6/14/2017
|
-0.40 / -0.66%
|
60.00
|
61.00
|
59.80
|
59.80
|
60.12
|
31.68
|
17,700
|
|
6/13/2017
|
-1.40 / -2.27%
|
61.60
|
61.60
|
60.00
|
60.20
|
60.23
|
31.89
|
14,650
|
|
6/12/2017
|
-1.60 / -2.53%
|
62.00
|
62.00
|
61.60
|
61.60
|
61.72
|
32.63
|
19,850
|
|
6/9/2017
|
-0.40 / -0.64%
|
64.00
|
64.00
|
62.00
|
62.50
|
63.20
|
33.11
|
15,800
|
|
6/8/2017
|
-1.10 / -1.72%
|
64.50
|
64.50
|
62.90
|
62.90
|
63.42
|
33.32
|
13,550
|
|
6/7/2017
|
-0.50 / -0.78%
|
64.00
|
65.00
|
63.80
|
64.00
|
64.23
|
33.90
|
27,174
|
|
6/6/2017
|
+0.90 / +1.42%
|
63.00
|
64.50
|
63.00
|
64.50
|
63.80
|
34.16
|
75,720
|
|
6/5/2017
|
+0.10 / +0.16%
|
64.00
|
64.00
|
63.50
|
63.60
|
63.88
|
33.69
|
29,421
|
|
6/2/2017
|
0.00 / 0.00%
|
63.50
|
63.60
|
63.50
|
63.50
|
63.50
|
33.63
|
39,910
|
|
6/1/2017
|
0.00 / 0.00%
|
63.60
|
64.00
|
63.50
|
63.50
|
63.53
|
33.63
|
20,467
|
|
5/31/2017
|
0.00 / 0.00%
|
63.50
|
63.50
|
63.40
|
63.50
|
63.49
|
33.63
|
39,300
|
|
5/30/2017
|
-3.50 / -5.22%
|
63.40
|
63.70
|
63.40
|
63.50
|
63.49
|
33.63
|
59,800
|
|
5/29/2017
|
-0.30 / -0.45%
|
68.00
|
68.20
|
67.00
|
67.00
|
67.92
|
33.14
|
88,499
|
|
5/26/2017
|
+2.10 / +3.19%
|
66.00
|
68.50
|
65.90
|
68.00
|
67.32
|
33.63
|
79,283
|
|
5/25/2017
|
+1.80 / +2.81%
|
64.90
|
66.00
|
64.50
|
65.90
|
65.14
|
32.59
|
33,660
|
|
5/24/2017
|
+0.60 / +0.94%
|
63.30
|
64.70
|
63.30
|
64.10
|
64.09
|
31.70
|
26,753
|
|
5/23/2017
|
0.00 / 0.00%
|
63.10
|
63.90
|
63.10
|
63.50
|
63.25
|
31.41
|
27,034
|
|
5/22/2017
|
+0.60 / +0.95%
|
63.00
|
63.50
|
62.90
|
63.50
|
63.06
|
31.41
|
28,602
|
|
5/19/2017
|
+2.90 / +4.83%
|
69.10
|
69.10
|
62.00
|
63.00
|
62.91
|
31.16
|
34,730
|
|
5/18/2017
|
+0.10 / +0.17%
|
60.00
|
60.90
|
60.00
|
60.10
|
60.10
|
29.72
|
20,503
|
|
5/17/2017
|
+0.80 / +1.35%
|
60.00
|
60.00
|
60.00
|
60.00
|
60.00
|
29.67
|
1,430
|
|
5/16/2017
|
-0.80 / -1.33%
|
60.60
|
60.60
|
59.20
|
59.20
|
60.14
|
29.28
|
700
|
|
5/15/2017
|
-0.90 / -1.48%
|
61.50
|
61.50
|
60.00
|
60.00
|
60.62
|
29.67
|
6,420
|
|
5/12/2017
|
+1.50 / +2.52%
|
61.00
|
61.40
|
59.50
|
61.00
|
60.93
|
30.17
|
26,721
|
|
5/11/2017
|
-0.50 / -0.83%
|
60.10
|
60.10
|
59.40
|
59.50
|
59.44
|
29.43
|
4,380
|
|
5/10/2017
|
+0.20 / +0.33%
|
60.00
|
60.40
|
59.50
|
60.00
|
59.80
|
29.67
|
5,127
|
|
5/9/2017
|
-0.30 / -0.50%
|
60.50
|
60.50
|
59.60
|
59.80
|
59.94
|
29.58
|
13,800
|
|
5/8/2017
|
-0.90 / -1.48%
|
61.50
|
61.50
|
60.10
|
60.10
|
60.39
|
29.72
|
1,550
|
|
|