Closing price on 7/21/2020
|
|
Open |
71.90 |
High |
72.00 |
Low |
71.90 |
Volume |
12,700 |
Split-adjusted Price |
55.35 |
|
|
MCH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/21/2020
|
+0.60 / +0.84%
|
71.90
|
72.00
|
71.90
|
72.00
|
71.97
|
55.35
|
12,700
|
|
7/20/2020
|
-0.60 / -0.83%
|
72.00
|
72.00
|
71.40
|
71.40
|
71.71
|
54.88
|
13,400
|
|
7/17/2020
|
0.00 / 0.00%
|
72.00
|
72.00
|
71.60
|
72.00
|
72.00
|
55.35
|
15,700
|
|
7/16/2020
|
+0.10 / +0.14%
|
71.40
|
72.00
|
71.40
|
72.00
|
71.94
|
55.35
|
27,000
|
|
7/15/2020
|
0.00 / 0.00%
|
71.90
|
72.00
|
71.50
|
71.90
|
71.86
|
55.27
|
19,300
|
|
7/14/2020
|
0.00 / 0.00%
|
71.80
|
71.90
|
71.80
|
71.90
|
71.90
|
55.27
|
41,900
|
|
7/13/2020
|
-0.10 / -0.14%
|
72.00
|
72.00
|
71.50
|
71.90
|
71.91
|
55.27
|
18,400
|
|
7/10/2020
|
+0.10 / +0.14%
|
71.50
|
72.20
|
71.20
|
72.00
|
72.00
|
55.35
|
52,100
|
|
7/9/2020
|
0.00 / 0.00%
|
72.00
|
72.00
|
71.80
|
71.90
|
71.95
|
55.27
|
23,500
|
|
7/8/2020
|
-0.10 / -0.14%
|
72.00
|
72.00
|
69.30
|
71.90
|
71.57
|
55.27
|
22,700
|
|
7/7/2020
|
+1.00 / +1.41%
|
70.30
|
72.00
|
70.30
|
72.00
|
71.68
|
55.35
|
62,200
|
|
7/6/2020
|
+1.10 / +1.57%
|
69.10
|
71.10
|
69.10
|
71.00
|
70.61
|
54.58
|
34,100
|
|
7/3/2020
|
-0.10 / -0.14%
|
70.00
|
70.30
|
69.00
|
69.90
|
69.88
|
53.73
|
11,200
|
|
7/2/2020
|
0.00 / 0.00%
|
70.00
|
70.50
|
69.00
|
70.00
|
69.89
|
53.81
|
24,200
|
|
7/1/2020
|
+0.70 / +1.01%
|
69.90
|
70.30
|
69.70
|
70.00
|
69.98
|
53.81
|
19,600
|
|
6/30/2020
|
-1.10 / -1.56%
|
70.50
|
70.50
|
69.00
|
69.30
|
69.68
|
53.27
|
17,200
|
|
6/29/2020
|
-0.70 / -0.98%
|
71.10
|
71.10
|
69.50
|
70.40
|
70.22
|
54.12
|
3,900
|
|
6/26/2020
|
-0.80 / -1.11%
|
71.50
|
71.70
|
71.00
|
71.00
|
71.09
|
54.58
|
20,000
|
|
6/25/2020
|
-0.30 / -0.42%
|
72.00
|
72.00
|
70.00
|
71.80
|
71.52
|
55.19
|
24,200
|
|
6/24/2020
|
+1.70 / +2.41%
|
72.00
|
72.20
|
71.00
|
72.10
|
71.93
|
55.42
|
112,000
|
|
6/23/2020
|
+0.40 / +0.57%
|
70.50
|
70.60
|
70.00
|
70.40
|
70.13
|
54.12
|
26,200
|
|
6/22/2020
|
+0.80 / +1.16%
|
69.20
|
70.10
|
69.20
|
70.00
|
69.88
|
53.81
|
22,300
|
|
6/19/2020
|
0.00 / 0.00%
|
68.50
|
69.70
|
68.50
|
69.00
|
69.20
|
53.04
|
27,200
|
|
6/18/2020
|
-0.80 / -1.15%
|
68.50
|
69.90
|
67.20
|
69.00
|
68.35
|
53.04
|
33,500
|
|
6/17/2020
|
-1.20 / -1.69%
|
69.70
|
70.90
|
69.00
|
69.80
|
69.24
|
53.65
|
13,000
|
|
6/16/2020
|
+2.00 / +2.90%
|
70.10
|
71.50
|
68.50
|
71.00
|
69.74
|
54.58
|
26,300
|
|
6/15/2020
|
-0.80 / -1.15%
|
69.80
|
71.00
|
69.00
|
69.00
|
69.96
|
53.04
|
4,400
|
|
6/12/2020
|
-0.10 / -0.14%
|
70.00
|
71.50
|
69.00
|
71.50
|
69.82
|
54.96
|
21,700
|
|
6/11/2020
|
-0.50 / -0.69%
|
72.00
|
72.20
|
71.00
|
71.60
|
71.64
|
55.04
|
64,400
|
|
6/10/2020
|
+0.10 / +0.14%
|
72.00
|
72.20
|
72.00
|
72.10
|
72.01
|
55.42
|
37,100
|
|
|