Closing price on 6/29/2020
|
|
Open |
71.10 |
High |
71.10 |
Low |
69.50 |
Volume |
3,900 |
Split-adjusted Price |
54.12 |
|
|
MCH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/29/2020
|
-0.70 / -0.98%
|
71.10
|
71.10
|
69.50
|
70.40
|
70.22
|
54.12
|
3,900
|
|
6/26/2020
|
-0.80 / -1.11%
|
71.50
|
71.70
|
71.00
|
71.00
|
71.09
|
54.58
|
20,000
|
|
6/25/2020
|
-0.30 / -0.42%
|
72.00
|
72.00
|
70.00
|
71.80
|
71.52
|
55.19
|
24,200
|
|
6/24/2020
|
+1.70 / +2.41%
|
72.00
|
72.20
|
71.00
|
72.10
|
71.93
|
55.42
|
112,000
|
|
6/23/2020
|
+0.40 / +0.57%
|
70.50
|
70.60
|
70.00
|
70.40
|
70.13
|
54.12
|
26,200
|
|
6/22/2020
|
+0.80 / +1.16%
|
69.20
|
70.10
|
69.20
|
70.00
|
69.88
|
53.81
|
22,300
|
|
6/19/2020
|
0.00 / 0.00%
|
68.50
|
69.70
|
68.50
|
69.00
|
69.20
|
53.04
|
27,200
|
|
6/18/2020
|
-0.80 / -1.15%
|
68.50
|
69.90
|
67.20
|
69.00
|
68.35
|
53.04
|
33,500
|
|
6/17/2020
|
-1.20 / -1.69%
|
69.70
|
70.90
|
69.00
|
69.80
|
69.24
|
53.65
|
13,000
|
|
6/16/2020
|
+2.00 / +2.90%
|
70.10
|
71.50
|
68.50
|
71.00
|
69.74
|
54.58
|
26,300
|
|
6/15/2020
|
-0.80 / -1.15%
|
69.80
|
71.00
|
69.00
|
69.00
|
69.96
|
53.04
|
4,400
|
|
6/12/2020
|
-0.10 / -0.14%
|
70.00
|
71.50
|
69.00
|
71.50
|
69.82
|
54.96
|
21,700
|
|
6/11/2020
|
-0.50 / -0.69%
|
72.00
|
72.20
|
71.00
|
71.60
|
71.64
|
55.04
|
64,400
|
|
6/10/2020
|
+0.10 / +0.14%
|
72.00
|
72.20
|
72.00
|
72.10
|
72.01
|
55.42
|
37,100
|
|
6/9/2020
|
-0.10 / -0.14%
|
72.10
|
72.20
|
71.30
|
72.00
|
71.99
|
55.35
|
23,600
|
|
6/8/2020
|
+0.10 / +0.14%
|
72.00
|
72.90
|
71.90
|
72.10
|
72.17
|
55.42
|
23,800
|
|
6/5/2020
|
0.00 / 0.00%
|
71.90
|
72.50
|
71.90
|
72.00
|
72.02
|
55.35
|
25,400
|
|
6/4/2020
|
0.00 / 0.00%
|
72.00
|
72.00
|
71.60
|
72.00
|
71.95
|
55.35
|
16,300
|
|
6/3/2020
|
-0.50 / -0.69%
|
72.00
|
72.20
|
71.90
|
72.00
|
72.02
|
55.35
|
14,800
|
|
6/2/2020
|
+0.50 / +0.69%
|
71.80
|
73.00
|
71.80
|
72.50
|
71.99
|
55.73
|
27,500
|
|
6/1/2020
|
+2.50 / +3.60%
|
70.00
|
73.00
|
70.00
|
72.00
|
71.78
|
55.35
|
53,600
|
|
5/29/2020
|
+2.20 / +3.25%
|
67.70
|
72.00
|
67.70
|
69.90
|
69.54
|
53.73
|
40,700
|
|
5/28/2020
|
0.00 / 0.00%
|
67.70
|
68.00
|
67.50
|
67.70
|
67.71
|
52.04
|
27,300
|
|
5/27/2020
|
-0.10 / -0.15%
|
67.50
|
67.80
|
67.50
|
67.70
|
67.71
|
52.04
|
17,100
|
|
5/26/2020
|
0.00 / 0.00%
|
68.00
|
68.00
|
67.50
|
67.80
|
67.71
|
52.12
|
36,000
|
|
5/25/2020
|
+0.20 / +0.30%
|
68.20
|
68.20
|
67.20
|
67.80
|
67.75
|
52.12
|
5,600
|
|
5/22/2020
|
0.00 / 0.00%
|
67.80
|
67.80
|
67.40
|
67.40
|
67.61
|
51.81
|
9,200
|
|
5/21/2020
|
-0.60 / -0.88%
|
67.90
|
68.00
|
67.40
|
67.40
|
67.69
|
51.81
|
17,200
|
|
5/20/2020
|
+0.90 / +1.34%
|
67.40
|
68.00
|
67.10
|
68.00
|
67.57
|
52.27
|
8,900
|
|
5/19/2020
|
-0.40 / -0.59%
|
67.50
|
68.00
|
67.00
|
67.10
|
67.42
|
51.58
|
1,748,400
|
|
|