Closing price on 7/6/2017
|
|
Open |
58.50 |
High |
60.00 |
Low |
58.50 |
Volume |
28,800 |
Split-adjusted Price |
31.68 |
|
|
MCH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/6/2017
|
-0.20 / -0.33%
|
58.50
|
60.00
|
58.50
|
59.80
|
59.33
|
31.68
|
28,800
|
|
7/5/2017
|
+0.40 / +0.67%
|
58.10
|
60.00
|
58.10
|
60.00
|
59.48
|
31.78
|
2,170
|
|
7/4/2017
|
-0.70 / -1.16%
|
60.00
|
60.50
|
58.80
|
59.60
|
59.64
|
31.57
|
9,780
|
|
7/3/2017
|
+1.00 / +1.69%
|
58.10
|
60.30
|
58.00
|
60.30
|
59.56
|
31.94
|
14,550
|
|
6/30/2017
|
+0.50 / +0.86%
|
59.00
|
60.00
|
58.50
|
58.50
|
59.31
|
30.99
|
13,650
|
|
6/29/2017
|
+1.00 / +1.75%
|
57.50
|
59.00
|
57.50
|
58.00
|
58.31
|
30.72
|
7,000
|
|
6/28/2017
|
+1.20 / +2.15%
|
57.80
|
57.80
|
57.00
|
57.00
|
57.54
|
30.19
|
8,984
|
|
6/27/2017
|
-0.20 / -0.36%
|
56.00
|
56.50
|
55.00
|
55.80
|
55.81
|
29.56
|
16,020
|
|
6/26/2017
|
-1.50 / -2.61%
|
57.00
|
57.00
|
56.00
|
56.00
|
56.51
|
29.66
|
4,521
|
|
6/23/2017
|
-1.80 / -3.06%
|
58.30
|
58.30
|
57.00
|
57.00
|
57.53
|
30.19
|
12,850
|
|
6/22/2017
|
0.00 / 0.00%
|
58.60
|
58.80
|
58.60
|
58.80
|
58.69
|
31.15
|
2,802
|
|
6/21/2017
|
-0.20 / -0.34%
|
58.80
|
58.80
|
58.80
|
58.80
|
58.80
|
31.15
|
1,243
|
|
6/20/2017
|
0.00 / 0.00%
|
59.90
|
60.00
|
59.00
|
59.00
|
59.80
|
31.25
|
3,100
|
|
6/19/2017
|
-0.90 / -1.50%
|
59.00
|
59.20
|
59.00
|
59.00
|
59.06
|
31.25
|
3,414
|
|
6/16/2017
|
+0.60 / +1.01%
|
59.90
|
59.90
|
59.90
|
59.90
|
59.90
|
31.73
|
3,250
|
|
6/15/2017
|
-0.50 / -0.84%
|
59.80
|
59.80
|
59.30
|
59.30
|
59.53
|
31.41
|
10,150
|
|
6/14/2017
|
-0.40 / -0.66%
|
60.00
|
61.00
|
59.80
|
59.80
|
60.12
|
31.68
|
17,700
|
|
6/13/2017
|
-1.40 / -2.27%
|
61.60
|
61.60
|
60.00
|
60.20
|
60.23
|
31.89
|
14,650
|
|
6/12/2017
|
-1.60 / -2.53%
|
62.00
|
62.00
|
61.60
|
61.60
|
61.72
|
32.63
|
19,850
|
|
6/9/2017
|
-0.40 / -0.64%
|
64.00
|
64.00
|
62.00
|
62.50
|
63.20
|
33.11
|
15,800
|
|
6/8/2017
|
-1.10 / -1.72%
|
64.50
|
64.50
|
62.90
|
62.90
|
63.42
|
33.32
|
13,550
|
|
6/7/2017
|
-0.50 / -0.78%
|
64.00
|
65.00
|
63.80
|
64.00
|
64.23
|
33.90
|
27,174
|
|
6/6/2017
|
+0.90 / +1.42%
|
63.00
|
64.50
|
63.00
|
64.50
|
63.80
|
34.16
|
75,720
|
|
6/5/2017
|
+0.10 / +0.16%
|
64.00
|
64.00
|
63.50
|
63.60
|
63.88
|
33.69
|
29,421
|
|
6/2/2017
|
0.00 / 0.00%
|
63.50
|
63.60
|
63.50
|
63.50
|
63.50
|
33.63
|
39,910
|
|
6/1/2017
|
0.00 / 0.00%
|
63.60
|
64.00
|
63.50
|
63.50
|
63.53
|
33.63
|
20,467
|
|
5/31/2017
|
0.00 / 0.00%
|
63.50
|
63.50
|
63.40
|
63.50
|
63.49
|
33.63
|
39,300
|
|
5/30/2017
|
-3.50 / -5.22%
|
63.40
|
63.70
|
63.40
|
63.50
|
63.49
|
33.63
|
59,800
|
|
5/29/2017
|
-0.30 / -0.45%
|
68.00
|
68.20
|
67.00
|
67.00
|
67.92
|
33.14
|
88,499
|
|
5/26/2017
|
+2.10 / +3.19%
|
66.00
|
68.50
|
65.90
|
68.00
|
67.32
|
33.63
|
79,283
|
|
|