Closing price on 6/6/2022
|
|
Open |
100.00 |
High |
100.00 |
Low |
99.00 |
Volume |
6,200 |
Split-adjusted Price |
84.98 |
|
|
MCH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/6/2022
|
0.00 / 0.00%
|
100.00
|
100.00
|
99.00
|
100.00
|
99.60
|
84.98
|
6,200
|
|
6/3/2022
|
-0.10 / -0.10%
|
100.00
|
100.00
|
100.00
|
100.00
|
100.00
|
84.98
|
4,000
|
|
6/2/2022
|
-0.20 / -0.20%
|
103.00
|
103.00
|
100.00
|
100.00
|
100.10
|
84.98
|
10,700
|
|
6/1/2022
|
-0.30 / -0.30%
|
100.30
|
101.00
|
100.00
|
100.90
|
100.20
|
85.74
|
8,600
|
|
5/31/2022
|
+1.90 / +1.88%
|
102.90
|
113.00
|
100.30
|
102.90
|
101.20
|
87.44
|
4,700
|
|
5/30/2022
|
-1.50 / -1.47%
|
102.00
|
102.50
|
100.10
|
100.50
|
101.00
|
85.40
|
5,600
|
|
5/27/2022
|
-3.20 / -3.03%
|
103.50
|
103.50
|
101.00
|
102.50
|
102.00
|
87.10
|
12,400
|
|
5/26/2022
|
-0.20 / -0.19%
|
104.90
|
114.00
|
102.10
|
102.50
|
105.70
|
87.10
|
900
|
|
5/25/2022
|
-0.70 / -0.69%
|
104.90
|
104.90
|
101.00
|
101.30
|
102.70
|
86.08
|
1,300
|
|
5/24/2022
|
-1.30 / -1.27%
|
104.90
|
104.90
|
101.00
|
101.30
|
102.00
|
86.08
|
1,600
|
|
5/23/2022
|
-0.70 / -0.67%
|
104.00
|
104.00
|
102.00
|
103.50
|
102.60
|
87.95
|
2,400
|
|
5/20/2022
|
-0.40 / -0.39%
|
104.90
|
105.00
|
102.70
|
102.70
|
104.20
|
87.27
|
1,700
|
|
5/19/2022
|
+0.40 / +0.39%
|
104.90
|
104.90
|
102.00
|
102.50
|
103.10
|
87.10
|
900
|
|
5/18/2022
|
+1.20 / +1.18%
|
103.00
|
105.00
|
101.00
|
102.50
|
102.10
|
87.10
|
2,000
|
|
5/17/2022
|
+1.40 / +1.36%
|
107.00
|
107.00
|
101.00
|
104.00
|
101.30
|
88.38
|
3,200
|
|
5/16/2022
|
-0.40 / -0.39%
|
105.00
|
108.00
|
102.00
|
102.00
|
102.60
|
86.68
|
3,700
|
|
5/13/2022
|
-4.00 / -3.67%
|
100.00
|
105.00
|
100.00
|
104.90
|
102.40
|
89.14
|
2,200
|
|
5/12/2022
|
+1.80 / +1.67%
|
111.40
|
111.40
|
108.00
|
109.90
|
108.90
|
93.39
|
600
|
|
5/11/2022
|
+1.90 / +1.79%
|
107.00
|
111.50
|
107.00
|
108.00
|
108.10
|
91.78
|
15,500
|
|
5/10/2022
|
-2.40 / -2.22%
|
106.90
|
106.90
|
105.50
|
105.50
|
106.10
|
89.65
|
1,400
|
|
5/9/2022
|
-0.20 / -0.19%
|
108.00
|
108.00
|
107.80
|
107.80
|
107.90
|
91.61
|
400
|
|
5/6/2022
|
-0.20 / -0.18%
|
108.00
|
110.50
|
104.20
|
108.00
|
108.00
|
91.78
|
3,200
|
|
5/5/2022
|
-1.00 / -0.92%
|
110.00
|
110.00
|
108.00
|
108.00
|
108.20
|
91.78
|
1,700
|
|
5/4/2022
|
0.00 / 0.00%
|
110.00
|
110.00
|
108.80
|
109.00
|
109.00
|
92.63
|
6,200
|
|
4/29/2022
|
+2.30 / +2.15%
|
111.50
|
111.50
|
107.60
|
109.50
|
109.00
|
93.05
|
2,400
|
|
4/28/2022
|
+2.50 / +2.34%
|
111.80
|
111.80
|
106.70
|
109.50
|
107.20
|
93.05
|
3,000
|
|
4/27/2022
|
-1.50 / -1.40%
|
111.80
|
111.80
|
106.00
|
106.00
|
107.00
|
90.08
|
1,800
|
|
4/26/2022
|
+0.70 / +0.64%
|
106.00
|
109.80
|
105.90
|
109.80
|
107.50
|
93.31
|
1,700
|
|
4/25/2022
|
+0.50 / +0.45%
|
113.80
|
113.80
|
107.00
|
111.00
|
109.10
|
94.33
|
33,400
|
|
4/22/2022
|
-0.80 / -0.72%
|
114.00
|
114.00
|
110.00
|
111.00
|
110.50
|
94.33
|
64,500
|
|
|