|
Closing price on 6/5/2017
|
|
| Open |
64.00 |
| High |
64.00 |
| Low |
63.50 |
| Volume |
29,421 |
| Split-adjusted Price |
33.69 |
|
|
MCH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/5/2017
|
0.00 / 0.00%
|
61.10
|
61.10
|
61.00
|
61.00
|
61.03
|
30.17
|
5,250
|
|
|
5/4/2017
|
-0.60 / -0.97%
|
61.20
|
61.90
|
61.00
|
61.00
|
61.28
|
30.17
|
8,700
|
|
|
5/3/2017
|
-1.00 / -1.60%
|
62.00
|
62.60
|
61.60
|
61.60
|
61.98
|
30.47
|
7,600
|
|
|
4/28/2017
|
-0.50 / -0.79%
|
63.00
|
63.00
|
62.10
|
62.50
|
62.60
|
30.91
|
6,030
|
|
|
4/27/2017
|
0.00 / 0.00%
|
62.90
|
63.50
|
62.90
|
63.00
|
63.01
|
31.16
|
15,200
|
|
|
4/26/2017
|
-0.90 / -1.41%
|
62.50
|
63.10
|
62.50
|
63.00
|
62.95
|
31.16
|
7,720
|
|
|
4/25/2017
|
+0.90 / +1.43%
|
62.10
|
64.10
|
62.10
|
63.90
|
62.54
|
31.60
|
2,110
|
|
|
4/24/2017
|
-0.30 / -0.47%
|
62.50
|
63.00
|
62.50
|
63.00
|
62.93
|
31.16
|
3,740
|
|
|
4/21/2017
|
+0.90 / +1.43%
|
63.00
|
63.90
|
62.50
|
63.90
|
63.33
|
31.60
|
6,900
|
|
|