|
Closing price on 7/12/2021
|
|
| Open |
117.50 |
| High |
120.00 |
| Low |
112.00 |
| Volume |
16,000 |
| Split-adjusted Price |
53.20 |
|
|
MCH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/12/2021
|
-0.50 / -0.43%
|
117.50
|
120.00
|
112.00
|
116.40
|
114.40
|
53.20
|
16,000
|
|
|
7/9/2021
|
+1.90 / +1.65%
|
119.90
|
119.90
|
115.10
|
117.00
|
116.90
|
53.47
|
3,400
|
|
|
7/8/2021
|
+2.50 / +2.21%
|
114.00
|
115.90
|
114.00
|
115.50
|
115.10
|
52.79
|
10,700
|
|
|
7/7/2021
|
0.00 / 0.00%
|
112.80
|
114.00
|
112.80
|
113.00
|
113.00
|
51.64
|
29,300
|
|
|
7/6/2021
|
0.00 / 0.00%
|
113.50
|
113.50
|
113.00
|
113.00
|
113.00
|
51.64
|
36,600
|
|
|
7/5/2021
|
-0.30 / -0.27%
|
114.20
|
114.20
|
112.90
|
112.90
|
113.00
|
51.60
|
36,700
|
|
|
7/2/2021
|
-1.10 / -0.96%
|
114.00
|
114.10
|
113.00
|
113.00
|
113.20
|
51.64
|
58,200
|
|
|
7/1/2021
|
+0.60 / +0.53%
|
115.00
|
115.00
|
114.00
|
114.00
|
114.10
|
52.10
|
9,000
|
|
|
6/30/2021
|
+0.50 / +0.44%
|
115.00
|
115.00
|
113.00
|
114.90
|
113.40
|
52.51
|
14,900
|
|
|
6/29/2021
|
0.00 / 0.00%
|
130.50
|
130.50
|
114.00
|
114.20
|
114.40
|
52.19
|
8,300
|
|
|
6/28/2021
|
+0.90 / +0.79%
|
113.00
|
115.50
|
113.00
|
114.50
|
114.20
|
52.33
|
3,500
|
|
|
6/25/2021
|
-0.90 / -0.79%
|
114.50
|
114.50
|
113.20
|
113.20
|
113.60
|
51.74
|
5,400
|
|
|
6/24/2021
|
-0.20 / -0.18%
|
113.00
|
115.00
|
113.00
|
113.10
|
114.10
|
51.69
|
1,900
|
|
|
6/23/2021
|
+0.40 / +0.36%
|
112.60
|
114.00
|
112.60
|
113.00
|
113.30
|
51.64
|
2,000
|
|
|
6/22/2021
|
-1.00 / -0.88%
|
113.60
|
113.60
|
112.50
|
112.50
|
112.60
|
51.42
|
7,200
|
|
|
6/21/2021
|
-0.90 / -0.78%
|
112.00
|
114.80
|
112.00
|
114.00
|
113.50
|
52.10
|
2,400
|
|
|
6/18/2021
|
-0.30 / -0.26%
|
115.50
|
115.50
|
114.70
|
114.70
|
114.90
|
52.42
|
42,700
|
|
|
6/17/2021
|
-0.10 / -0.09%
|
114.80
|
115.90
|
114.80
|
115.00
|
115.00
|
52.56
|
11,400
|
|
|
6/16/2021
|
+0.70 / +0.61%
|
115.10
|
115.50
|
115.00
|
115.50
|
115.10
|
52.79
|
8,800
|
|
|
6/15/2021
|
+0.90 / +0.79%
|
115.00
|
115.10
|
114.00
|
115.10
|
114.80
|
52.60
|
31,100
|
|
|
6/14/2021
|
+1.70 / +1.51%
|
112.30
|
114.80
|
112.30
|
114.00
|
114.20
|
52.10
|
17,600
|
|
|
6/11/2021
|
+0.40 / +0.36%
|
112.00
|
114.00
|
112.00
|
112.30
|
112.30
|
51.32
|
2,500
|
|
|
6/10/2021
|
+0.50 / +0.45%
|
111.50
|
114.70
|
111.50
|
112.00
|
111.90
|
51.19
|
1,400
|
|
|
6/9/2021
|
-3.10 / -2.71%
|
114.60
|
114.60
|
110.10
|
111.50
|
111.50
|
50.96
|
2,000
|
|
|
6/8/2021
|
-0.10 / -0.09%
|
116.00
|
116.00
|
110.80
|
114.80
|
114.60
|
52.47
|
1,600
|
|
|
6/7/2021
|
-0.20 / -0.17%
|
115.10
|
115.10
|
114.90
|
114.90
|
114.93
|
52.51
|
26,300
|
|
|
6/4/2021
|
+0.10 / +0.09%
|
115.50
|
115.50
|
115.00
|
115.00
|
115.10
|
52.56
|
24,500
|
|
|
6/3/2021
|
-0.30 / -0.26%
|
115.00
|
116.50
|
114.00
|
116.50
|
114.90
|
53.24
|
42,500
|
|
|
6/2/2021
|
+1.80 / +1.56%
|
117.00
|
117.00
|
115.00
|
117.00
|
116.80
|
53.47
|
7,200
|
|
|
6/1/2021
|
+1.60 / +1.41%
|
118.50
|
118.50
|
115.00
|
115.00
|
115.20
|
52.56
|
42,100
|
|
|