|
Closing price on 7/26/2021
|
|
| Open |
113.10 |
| High |
117.90 |
| Low |
113.10 |
| Volume |
14,900 |
| Split-adjusted Price |
99.25 |
|
|
MCH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/26/2021
|
+0.90 / +0.78%
|
113.10
|
117.90
|
113.10
|
116.80
|
116.00
|
99.25
|
14,900
|
|
|
7/23/2021
|
0.00 / 0.00%
|
116.00
|
116.00
|
115.00
|
116.00
|
115.90
|
98.57
|
7,200
|
|
|
7/22/2021
|
-0.70 / -0.60%
|
116.00
|
116.00
|
115.90
|
116.00
|
116.00
|
98.57
|
16,100
|
|
|
7/21/2021
|
-1.70 / -1.44%
|
116.00
|
117.50
|
114.00
|
116.00
|
116.70
|
98.57
|
8,800
|
|
|
7/20/2021
|
+3.50 / +3.07%
|
119.00
|
119.00
|
117.00
|
117.60
|
117.70
|
99.93
|
1,600
|
|
|
7/19/2021
|
-1.80 / -1.55%
|
114.10
|
115.00
|
113.10
|
114.00
|
114.10
|
96.87
|
29,000
|
|
|
7/16/2021
|
0.00 / 0.00%
|
118.20
|
118.20
|
115.50
|
115.70
|
115.80
|
98.32
|
1,700
|
|
|
7/15/2021
|
+0.30 / +0.26%
|
119.30
|
119.30
|
115.00
|
116.00
|
115.70
|
98.57
|
800
|
|
|
7/14/2021
|
-4.20 / -3.55%
|
117.80
|
117.90
|
113.50
|
114.00
|
115.70
|
96.87
|
7,900
|
|
|
7/13/2021
|
+3.50 / +3.06%
|
114.40
|
131.50
|
114.40
|
117.90
|
118.20
|
100.19
|
4,500
|
|
|
7/12/2021
|
-0.50 / -0.43%
|
117.50
|
120.00
|
112.00
|
116.40
|
114.40
|
98.91
|
16,000
|
|
|
7/9/2021
|
+1.90 / +1.65%
|
119.90
|
119.90
|
115.10
|
117.00
|
116.90
|
99.42
|
3,400
|
|
|
7/8/2021
|
+2.50 / +2.21%
|
114.00
|
115.90
|
114.00
|
115.50
|
115.10
|
98.15
|
10,700
|
|
|
7/7/2021
|
0.00 / 0.00%
|
112.80
|
114.00
|
112.80
|
113.00
|
113.00
|
96.03
|
29,300
|
|
|
7/6/2021
|
0.00 / 0.00%
|
113.50
|
113.50
|
113.00
|
113.00
|
113.00
|
96.03
|
36,600
|
|
|
7/5/2021
|
-0.30 / -0.27%
|
114.20
|
114.20
|
112.90
|
112.90
|
113.00
|
95.94
|
36,700
|
|
|
7/2/2021
|
-1.10 / -0.96%
|
114.00
|
114.10
|
113.00
|
113.00
|
113.20
|
96.03
|
58,200
|
|
|
7/1/2021
|
+0.60 / +0.53%
|
115.00
|
115.00
|
114.00
|
114.00
|
114.10
|
96.87
|
9,000
|
|
|
6/30/2021
|
+0.50 / +0.44%
|
115.00
|
115.00
|
113.00
|
114.90
|
113.40
|
97.64
|
14,900
|
|
|
6/29/2021
|
0.00 / 0.00%
|
130.50
|
130.50
|
114.00
|
114.20
|
114.40
|
97.04
|
8,300
|
|
|
6/28/2021
|
+0.90 / +0.79%
|
113.00
|
115.50
|
113.00
|
114.50
|
114.20
|
97.30
|
3,500
|
|
|
6/25/2021
|
-0.90 / -0.79%
|
114.50
|
114.50
|
113.20
|
113.20
|
113.60
|
96.20
|
5,400
|
|
|
6/24/2021
|
-0.20 / -0.18%
|
113.00
|
115.00
|
113.00
|
113.10
|
114.10
|
96.11
|
1,900
|
|
|
6/23/2021
|
+0.40 / +0.36%
|
112.60
|
114.00
|
112.60
|
113.00
|
113.30
|
96.03
|
2,000
|
|
|
6/22/2021
|
-1.00 / -0.88%
|
113.60
|
113.60
|
112.50
|
112.50
|
112.60
|
95.60
|
7,200
|
|
|
6/21/2021
|
-0.90 / -0.78%
|
112.00
|
114.80
|
112.00
|
114.00
|
113.50
|
96.87
|
2,400
|
|
|
6/18/2021
|
-0.30 / -0.26%
|
115.50
|
115.50
|
114.70
|
114.70
|
114.90
|
97.47
|
42,700
|
|
|
6/17/2021
|
-0.10 / -0.09%
|
114.80
|
115.90
|
114.80
|
115.00
|
115.00
|
97.72
|
11,400
|
|
|
6/16/2021
|
+0.70 / +0.61%
|
115.10
|
115.50
|
115.00
|
115.50
|
115.10
|
98.15
|
8,800
|
|
|
6/15/2021
|
+0.90 / +0.79%
|
115.00
|
115.10
|
114.00
|
115.10
|
114.80
|
97.81
|
31,100
|
|
|