Closing price on 7/14/2022
|
|
Open |
92.00 |
High |
92.00 |
Low |
84.50 |
Volume |
32,100 |
Split-adjusted Price |
71.81 |
|
|
MCH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/14/2022
|
-8.50 / -9.14%
|
92.00
|
92.00
|
84.50
|
84.50
|
88.70
|
71.81
|
32,100
|
|
7/13/2022
|
-0.50 / -0.54%
|
93.00
|
93.10
|
92.50
|
92.50
|
93.00
|
78.60
|
3,600
|
|
7/12/2022
|
-0.40 / -0.43%
|
93.00
|
93.00
|
92.50
|
92.50
|
93.00
|
78.60
|
3,600
|
|
7/11/2022
|
-1.20 / -1.27%
|
94.00
|
94.40
|
92.60
|
93.00
|
92.90
|
79.03
|
26,100
|
|
7/8/2022
|
-1.20 / -1.27%
|
94.20
|
94.90
|
93.00
|
93.00
|
94.20
|
79.03
|
11,900
|
|
7/7/2022
|
-0.40 / -0.42%
|
95.00
|
95.00
|
93.00
|
94.20
|
94.20
|
80.05
|
700
|
|
7/6/2022
|
-0.40 / -0.42%
|
95.00
|
95.00
|
93.50
|
94.60
|
94.60
|
80.39
|
600
|
|
7/5/2022
|
-0.30 / -0.31%
|
95.30
|
95.30
|
95.00
|
95.00
|
95.00
|
80.73
|
2,400
|
|
7/4/2022
|
+0.50 / +0.53%
|
95.00
|
96.00
|
95.00
|
95.50
|
95.30
|
81.15
|
3,100
|
|
7/1/2022
|
-2.10 / -2.16%
|
95.00
|
95.00
|
95.00
|
95.00
|
95.00
|
80.73
|
600
|
|
6/30/2022
|
-0.50 / -0.51%
|
97.00
|
97.50
|
97.00
|
97.50
|
97.10
|
82.85
|
4,400
|
|
6/29/2022
|
-0.40 / -0.41%
|
98.00
|
98.00
|
97.50
|
97.50
|
98.00
|
82.85
|
10,300
|
|
6/28/2022
|
-0.70 / -0.72%
|
102.90
|
102.90
|
97.00
|
97.20
|
97.90
|
82.60
|
5,800
|
|
6/27/2022
|
+2.60 / +2.73%
|
104.80
|
104.80
|
95.20
|
98.00
|
97.90
|
83.28
|
9,300
|
|
6/24/2022
|
+2.40 / +2.51%
|
95.10
|
97.90
|
90.00
|
97.90
|
95.40
|
83.19
|
3,200
|
|
6/23/2022
|
-1.00 / -1.02%
|
95.10
|
97.00
|
95.00
|
97.00
|
95.50
|
82.43
|
1,400
|
|
6/22/2022
|
+0.10 / +0.10%
|
98.00
|
98.00
|
97.50
|
97.50
|
98.00
|
82.85
|
28,000
|
|
6/21/2022
|
0.00 / 0.00%
|
97.20
|
99.90
|
97.10
|
98.70
|
97.40
|
83.87
|
5,400
|
|
6/20/2022
|
0.00 / 0.00%
|
100.00
|
101.00
|
96.50
|
98.60
|
98.70
|
83.79
|
1,800
|
|
6/17/2022
|
-2.90 / -2.87%
|
99.90
|
99.90
|
97.00
|
98.00
|
98.60
|
83.28
|
1,200
|
|
6/16/2022
|
+1.00 / +1.01%
|
98.70
|
102.00
|
98.70
|
99.90
|
100.90
|
84.89
|
25,200
|
|
6/15/2022
|
-0.70 / -0.70%
|
108.90
|
108.90
|
97.00
|
99.00
|
98.90
|
84.13
|
116,400
|
|
6/14/2022
|
-0.10 / -0.10%
|
99.00
|
102.00
|
99.00
|
99.00
|
99.70
|
84.13
|
126,100
|
|
6/13/2022
|
-2.30 / -2.28%
|
100.00
|
100.00
|
98.50
|
98.50
|
99.10
|
83.70
|
7,400
|
|
6/10/2022
|
-1.10 / -1.09%
|
100.00
|
101.20
|
100.00
|
100.00
|
100.80
|
84.98
|
1,500
|
|
6/9/2022
|
-1.00 / -0.99%
|
101.90
|
101.90
|
100.00
|
100.00
|
101.10
|
84.98
|
1,700
|
|
6/8/2022
|
+2.80 / +2.85%
|
101.00
|
101.10
|
101.00
|
101.00
|
101.00
|
85.83
|
25,200
|
|
6/7/2022
|
-0.60 / -0.60%
|
99.00
|
100.00
|
96.90
|
99.00
|
98.20
|
84.13
|
6,000
|
|
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
|
|
|