Closing price on 8/19/2020
|
|
Open |
71.20 |
High |
71.50 |
Low |
71.20 |
Volume |
15,500 |
Split-adjusted Price |
58.36 |
|
|
MCH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/19/2020
|
+0.20 / +0.28%
|
71.20
|
71.50
|
71.20
|
71.40
|
71.32
|
58.36
|
15,500
|
|
8/18/2020
|
+0.10 / +0.14%
|
71.10
|
71.50
|
71.00
|
71.20
|
71.19
|
58.20
|
53,000
|
|
8/17/2020
|
-0.30 / -0.42%
|
71.30
|
71.30
|
70.70
|
71.10
|
71.16
|
58.11
|
47,700
|
|
8/14/2020
|
-0.60 / -0.83%
|
71.90
|
71.90
|
71.00
|
71.30
|
71.36
|
58.28
|
46,400
|
|
8/13/2020
|
+0.60 / +0.84%
|
71.30
|
72.00
|
71.30
|
71.90
|
71.60
|
58.77
|
38,800
|
|
8/12/2020
|
-0.20 / -0.28%
|
71.30
|
71.50
|
71.10
|
71.30
|
71.28
|
58.28
|
44,900
|
|
8/11/2020
|
-0.40 / -0.56%
|
71.90
|
71.90
|
71.00
|
71.50
|
71.43
|
58.44
|
79,800
|
|
8/10/2020
|
+0.80 / +1.13%
|
75.30
|
75.30
|
71.30
|
71.90
|
71.93
|
58.77
|
64,800
|
|
8/7/2020
|
-1.00 / -1.31%
|
76.20
|
76.20
|
75.30
|
75.30
|
75.60
|
57.88
|
141,400
|
|
8/6/2020
|
0.00 / 0.00%
|
76.40
|
77.00
|
76.20
|
76.30
|
76.51
|
58.65
|
132,000
|
|
8/5/2020
|
+0.80 / +1.06%
|
75.00
|
77.10
|
75.00
|
76.30
|
76.36
|
58.65
|
153,700
|
|
8/4/2020
|
+2.10 / +2.86%
|
73.70
|
75.50
|
73.40
|
75.50
|
74.52
|
58.04
|
276,900
|
|
8/3/2020
|
-0.30 / -0.41%
|
73.70
|
73.70
|
72.50
|
73.40
|
73.36
|
56.42
|
466,000
|
|
7/31/2020
|
+0.20 / +0.27%
|
74.50
|
75.00
|
73.20
|
73.70
|
73.66
|
56.65
|
57,400
|
|
7/30/2020
|
+2.00 / +2.80%
|
71.40
|
77.00
|
71.40
|
73.50
|
73.87
|
56.50
|
67,600
|
|
7/29/2020
|
+0.50 / +0.70%
|
71.00
|
71.90
|
71.00
|
71.50
|
71.41
|
54.96
|
466,900
|
|
7/28/2020
|
+1.20 / +1.72%
|
70.10
|
71.20
|
70.00
|
71.00
|
70.78
|
54.58
|
60,500
|
|
7/27/2020
|
-1.50 / -2.10%
|
69.00
|
71.20
|
69.00
|
69.80
|
70.06
|
53.65
|
94,400
|
|
7/24/2020
|
+0.40 / +0.56%
|
71.00
|
71.70
|
70.00
|
71.70
|
71.29
|
55.12
|
130,400
|
|
7/23/2020
|
-0.70 / -0.97%
|
71.50
|
71.80
|
71.30
|
71.30
|
71.66
|
54.81
|
11,400
|
|
7/22/2020
|
0.00 / 0.00%
|
72.00
|
72.00
|
71.90
|
72.00
|
72.00
|
55.35
|
28,000
|
|
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
|
|
|