Closing price on 6/24/2019
|
|
Open |
96.00 |
High |
99.00 |
Low |
96.00 |
Volume |
56,800 |
Split-adjusted Price |
66.21 |
|
|
MCH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/24/2019
|
+3.00 / +3.13%
|
96.00
|
99.00
|
96.00
|
99.00
|
96.37
|
66.21
|
56,800
|
|
6/21/2019
|
-2.00 / -2.04%
|
96.00
|
96.00
|
96.00
|
96.00
|
96.00
|
64.21
|
100
|
|
6/20/2019
|
+0.30 / +0.31%
|
94.70
|
98.00
|
94.70
|
98.00
|
97.85
|
65.55
|
102,600
|
|
6/19/2019
|
0.00 / 0.00%
|
97.70
|
97.70
|
97.70
|
97.70
|
97.70
|
65.34
|
33,000
|
|
6/18/2019
|
0.00 / 0.00%
|
97.70
|
97.70
|
97.70
|
97.70
|
97.70
|
65.34
|
0
|
|
6/17/2019
|
0.00 / 0.00%
|
97.70
|
97.70
|
97.70
|
97.70
|
97.70
|
65.34
|
100,000
|
|
6/14/2019
|
0.00 / 0.00%
|
96.00
|
98.00
|
96.00
|
98.00
|
97.67
|
65.55
|
600
|
|
6/13/2019
|
-1.90 / -1.90%
|
95.60
|
98.00
|
94.00
|
98.00
|
97.18
|
65.55
|
4,400
|
|
6/12/2019
|
0.00 / 0.00%
|
99.90
|
99.90
|
99.90
|
99.90
|
99.90
|
66.82
|
0
|
|
6/11/2019
|
0.00 / 0.00%
|
99.80
|
99.90
|
99.80
|
99.90
|
99.85
|
66.82
|
400
|
|
6/10/2019
|
+0.10 / +0.10%
|
96.00
|
99.90
|
96.00
|
99.90
|
99.02
|
66.82
|
19,200
|
|
6/7/2019
|
-5.90 / -5.91%
|
99.90
|
100.20
|
94.00
|
94.00
|
99.77
|
62.87
|
2,600
|
|
6/6/2019
|
+0.90 / +0.91%
|
99.90
|
99.90
|
99.90
|
99.90
|
99.90
|
63.81
|
100
|
|
6/5/2019
|
+0.10 / +0.10%
|
98.90
|
99.00
|
98.50
|
99.00
|
98.62
|
63.23
|
5,700
|
|
6/4/2019
|
+0.40 / +0.41%
|
98.90
|
98.90
|
98.40
|
98.90
|
98.79
|
63.17
|
3,900
|
|
6/3/2019
|
+0.20 / +0.20%
|
98.30
|
98.50
|
98.30
|
98.50
|
98.40
|
62.91
|
2,000
|
|
5/31/2019
|
+0.60 / +0.62%
|
98.50
|
98.50
|
95.60
|
96.90
|
98.33
|
61.89
|
2,700
|
|
5/30/2019
|
+0.80 / +0.84%
|
97.70
|
97.70
|
96.30
|
96.30
|
96.53
|
61.51
|
600
|
|
5/29/2019
|
+1.00 / +1.06%
|
95.50
|
95.50
|
95.30
|
95.50
|
95.40
|
61.00
|
3,300
|
|
5/28/2019
|
-3.50 / -3.57%
|
97.00
|
97.00
|
94.50
|
94.50
|
95.33
|
60.36
|
300
|
|
5/27/2019
|
0.00 / 0.00%
|
98.00
|
98.00
|
98.00
|
98.00
|
98.00
|
62.59
|
0
|
|
5/24/2019
|
-0.80 / -0.81%
|
98.00
|
98.00
|
98.00
|
98.00
|
98.00
|
62.59
|
1,400
|
|
5/23/2019
|
+1.80 / +1.86%
|
98.70
|
98.80
|
98.70
|
98.80
|
98.76
|
63.10
|
5,100
|
|
5/22/2019
|
+0.90 / +0.94%
|
97.00
|
97.00
|
97.00
|
97.00
|
97.00
|
61.95
|
2,000
|
|
5/21/2019
|
-2.90 / -2.93%
|
96.20
|
96.20
|
96.10
|
96.10
|
96.15
|
61.38
|
281
|
|
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
|
|
|