|
Closing price on 6/3/2020
|
|
| Open |
72.00 |
| High |
72.20 |
| Low |
71.90 |
| Volume |
14,800 |
| Split-adjusted Price |
55.35 |
|
|
MCH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/18/2020
|
-0.30 / -0.44%
|
67.80
|
68.80
|
67.30
|
67.50
|
67.53
|
51.89
|
9,200
|
|
|
5/15/2020
|
-0.80 / -1.17%
|
67.80
|
67.90
|
67.50
|
67.50
|
67.77
|
51.89
|
15,000
|
|
|
5/14/2020
|
+1.10 / +1.64%
|
67.20
|
68.50
|
67.20
|
68.30
|
67.84
|
52.50
|
50,500
|
|
|
5/13/2020
|
0.00 / 0.00%
|
67.30
|
67.70
|
66.50
|
67.20
|
67.10
|
51.66
|
9,000
|
|
|
5/12/2020
|
-0.60 / -0.88%
|
67.40
|
67.80
|
67.20
|
67.20
|
67.33
|
51.66
|
7,400
|
|
|
5/11/2020
|
0.00 / 0.00%
|
67.80
|
67.90
|
66.50
|
67.80
|
67.39
|
52.12
|
20,800
|
|
|
5/8/2020
|
-0.60 / -0.88%
|
67.60
|
68.00
|
67.20
|
67.20
|
67.76
|
51.66
|
23,400
|
|
|
5/7/2020
|
+0.50 / +0.74%
|
67.00
|
68.00
|
67.00
|
67.80
|
67.47
|
52.12
|
2,632
|
|
|
5/6/2020
|
+0.80 / +1.20%
|
67.00
|
67.30
|
66.30
|
67.30
|
66.88
|
51.73
|
20,000
|
|
|
5/5/2020
|
-0.50 / -0.75%
|
66.50
|
66.90
|
66.20
|
66.50
|
66.41
|
51.12
|
6,400
|
|
|
5/4/2020
|
-0.40 / -0.59%
|
67.60
|
67.60
|
66.70
|
67.00
|
67.19
|
51.50
|
5,700
|
|
|
4/29/2020
|
-0.10 / -0.15%
|
68.00
|
68.00
|
67.10
|
67.50
|
67.42
|
51.89
|
10,700
|
|
|
4/28/2020
|
+0.50 / +0.75%
|
67.50
|
67.60
|
66.00
|
67.60
|
67.15
|
51.96
|
14,100
|
|
|
4/27/2020
|
0.00 / 0.00%
|
67.80
|
67.80
|
67.00
|
67.10
|
67.08
|
51.58
|
9,200
|
|
|
4/24/2020
|
+0.50 / +0.75%
|
67.00
|
67.50
|
66.50
|
67.50
|
67.06
|
51.89
|
19,500
|
|
|
4/23/2020
|
+0.20 / +0.30%
|
66.00
|
67.00
|
65.00
|
67.00
|
66.62
|
51.50
|
15,000
|
|
|
4/22/2020
|
+0.80 / +1.21%
|
65.00
|
66.80
|
64.00
|
66.80
|
65.99
|
51.35
|
13,600
|
|
|
4/21/2020
|
-2.40 / -3.51%
|
67.90
|
67.90
|
65.00
|
66.00
|
66.29
|
50.73
|
29,700
|
|
|