Closing price on 6/5/2019
|
|
Open |
98.90 |
High |
99.00 |
Low |
98.50 |
Volume |
5,700 |
Split-adjusted Price |
63.23 |
|
|
MCH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
5/13/2019
|
-1.10 / -1.12%
|
97.60
|
97.60
|
97.50
|
97.50
|
97.50
|
62.27
|
2,200
|
|
5/10/2019
|
+1.10 / +1.13%
|
98.00
|
98.60
|
98.00
|
98.60
|
98.56
|
62.98
|
5,000
|
|
5/9/2019
|
-1.50 / -1.52%
|
97.50
|
97.50
|
97.50
|
97.50
|
97.50
|
62.27
|
100
|
|
5/8/2019
|
0.00 / 0.00%
|
99.00
|
99.00
|
99.00
|
99.00
|
99.00
|
63.23
|
0
|
|
5/7/2019
|
0.00 / 0.00%
|
99.00
|
99.00
|
99.00
|
99.00
|
99.00
|
63.23
|
6,300
|
|
5/6/2019
|
0.00 / 0.00%
|
99.00
|
99.00
|
99.00
|
99.00
|
99.00
|
63.23
|
25,000
|
|
5/3/2019
|
0.00 / 0.00%
|
99.00
|
99.00
|
99.00
|
99.00
|
99.00
|
63.23
|
100
|
|
5/2/2019
|
+0.20 / +0.20%
|
99.00
|
99.00
|
97.50
|
99.00
|
98.89
|
63.23
|
26,500
|
|
4/26/2019
|
-0.50 / -0.51%
|
99.00
|
99.90
|
97.50
|
97.50
|
98.78
|
62.27
|
32,000
|
|
4/25/2019
|
+1.00 / +1.03%
|
97.20
|
99.00
|
97.20
|
98.00
|
98.00
|
62.59
|
24,200
|
|
4/24/2019
|
-2.10 / -2.12%
|
98.50
|
100.00
|
97.00
|
97.00
|
98.63
|
61.95
|
45,050
|
|
4/23/2019
|
-0.80 / -0.80%
|
100.00
|
100.00
|
99.10
|
99.10
|
99.89
|
63.30
|
3,200
|
|
4/22/2019
|
+0.90 / +0.91%
|
99.00
|
99.90
|
99.00
|
99.90
|
99.29
|
63.81
|
6,200
|
|
|