|
Closing price on 6/7/2018
|
|
| Open |
98.50 |
| High |
98.50 |
| Low |
95.10 |
| Volume |
7,100 |
| Split-adjusted Price |
50.37 |
|
|
MCH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2018
|
-2.40 / -2.46%
|
98.50
|
98.50
|
95.10
|
95.10
|
96.01
|
50.37
|
7,100
|
|
|
6/6/2018
|
+0.50 / +0.52%
|
96.10
|
97.50
|
93.10
|
97.50
|
95.10
|
51.64
|
9,300
|
|
|
6/5/2018
|
-2.00 / -2.02%
|
90.00
|
97.00
|
90.00
|
97.00
|
96.09
|
51.38
|
5,300
|
|
|
6/4/2018
|
0.00 / 0.00%
|
102.00
|
102.00
|
99.00
|
99.00
|
101.14
|
52.44
|
100,700
|
|
|
6/1/2018
|
-1.90 / -1.86%
|
95.00
|
100.00
|
95.00
|
100.00
|
99.00
|
52.97
|
1,100
|
|
|
5/31/2018
|
+3.40 / +3.45%
|
102.00
|
102.00
|
101.90
|
101.90
|
101.98
|
53.97
|
600
|
|
|
5/30/2018
|
+6.50 / +7.07%
|
90.00
|
99.00
|
88.30
|
98.50
|
93.72
|
52.17
|
6,400
|
|
|
5/29/2018
|
+4.00 / +4.55%
|
92.00
|
92.00
|
90.00
|
92.00
|
91.83
|
48.73
|
4,700
|
|
|
5/28/2018
|
-7.50 / -7.85%
|
95.00
|
95.00
|
88.00
|
88.00
|
90.50
|
46.61
|
81,800
|
|
|
5/25/2018
|
-4.90 / -4.90%
|
96.00
|
96.00
|
95.00
|
95.10
|
95.52
|
50.37
|
600
|
|
|
5/24/2018
|
+1.10 / +1.11%
|
98.00
|
100.00
|
92.00
|
100.00
|
96.67
|
52.97
|
75,300
|
|
|
5/23/2018
|
+0.90 / +0.92%
|
97.60
|
99.00
|
96.50
|
98.90
|
97.37
|
52.39
|
2,300
|
|
|
5/22/2018
|
+4.00 / +4.26%
|
96.00
|
100.00
|
95.20
|
98.00
|
97.56
|
51.91
|
101,200
|
|
|
5/21/2018
|
-2.90 / -2.99%
|
96.50
|
96.50
|
93.00
|
94.00
|
95.18
|
49.79
|
6,800
|
|
|
5/18/2018
|
-4.50 / -4.46%
|
106.00
|
106.00
|
96.50
|
96.50
|
96.88
|
51.11
|
5,100
|
|
|
5/17/2018
|
-2.10 / -2.04%
|
96.00
|
101.00
|
96.00
|
101.00
|
96.45
|
53.50
|
1,100
|
|
|
5/16/2018
|
+1.10 / +1.08%
|
103.10
|
103.10
|
103.10
|
103.10
|
103.10
|
54.61
|
100
|
|
|
5/15/2018
|
-3.00 / -2.86%
|
112.00
|
112.00
|
102.00
|
102.00
|
103.06
|
54.03
|
7,200
|
|
|
5/14/2018
|
-2.30 / -2.14%
|
102.00
|
105.00
|
100.00
|
105.00
|
101.76
|
55.62
|
14,200
|
|
|
5/11/2018
|
-2.10 / -1.92%
|
108.00
|
109.00
|
107.00
|
107.00
|
107.29
|
56.68
|
5,200
|
|
|
5/10/2018
|
-3.40 / -3.02%
|
112.10
|
112.10
|
109.10
|
109.10
|
111.64
|
57.79
|
800
|
|
|
5/9/2018
|
+0.50 / +0.45%
|
112.90
|
112.90
|
110.00
|
112.50
|
112.07
|
59.59
|
10,300
|
|
|
5/8/2018
|
+4.00 / +3.70%
|
105.00
|
115.00
|
105.00
|
112.00
|
112.88
|
59.32
|
116,300
|
|
|
5/7/2018
|
-5.40 / -4.76%
|
112.00
|
112.00
|
108.00
|
108.00
|
110.79
|
57.21
|
3,500
|
|
|
5/4/2018
|
-0.30 / -0.27%
|
107.00
|
115.00
|
106.00
|
111.60
|
113.38
|
59.11
|
171,700
|
|
|
5/3/2018
|
+3.90 / +3.61%
|
103.00
|
111.90
|
98.70
|
111.90
|
108.59
|
59.27
|
105,400
|
|
|
5/2/2018
|
-1.40 / -1.28%
|
109.40
|
109.40
|
103.00
|
108.00
|
107.75
|
57.21
|
11,000
|
|
|
4/27/2018
|
+7.50 / +7.14%
|
104.50
|
112.50
|
103.80
|
112.50
|
109.36
|
59.59
|
50,700
|
|
|
4/26/2018
|
-0.40 / -0.38%
|
106.00
|
106.50
|
102.80
|
105.00
|
104.44
|
55.62
|
52,500
|
|
|
4/24/2018
|
+0.60 / +0.57%
|
104.00
|
106.50
|
104.00
|
106.50
|
105.35
|
56.41
|
93,600
|
|
|