Closing price on 8/2/2018
|
|
Open |
92.00 |
High |
93.00 |
Low |
92.00 |
Volume |
1,800 |
Split-adjusted Price |
51.67 |
|
|
MCH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/2/2018
|
0.00 / 0.00%
|
92.00
|
93.00
|
92.00
|
93.00
|
92.25
|
51.67
|
1,800
|
|
8/1/2018
|
0.00 / 0.00%
|
93.10
|
93.10
|
93.00
|
93.00
|
93.04
|
51.67
|
1,400
|
|
7/31/2018
|
0.00 / 0.00%
|
93.00
|
93.00
|
93.00
|
93.00
|
93.00
|
51.67
|
0
|
|
7/30/2018
|
+1.00 / +1.09%
|
93.00
|
93.00
|
93.00
|
93.00
|
93.00
|
51.67
|
20,600
|
|
7/27/2018
|
+0.30 / +0.33%
|
92.00
|
92.00
|
92.00
|
92.00
|
92.00
|
51.11
|
11,000
|
|
7/26/2018
|
-1.30 / -1.40%
|
92.00
|
92.00
|
91.70
|
91.70
|
91.72
|
50.95
|
1,900
|
|
7/25/2018
|
+1.00 / +1.09%
|
92.00
|
93.00
|
91.60
|
93.00
|
91.71
|
51.67
|
16,800
|
|
7/24/2018
|
+1.00 / +1.10%
|
91.00
|
92.00
|
91.00
|
92.00
|
91.62
|
51.11
|
5,200
|
|
7/23/2018
|
+0.10 / +0.11%
|
90.90
|
91.20
|
90.90
|
91.00
|
91.01
|
50.56
|
21,900
|
|
7/20/2018
|
+2.30 / +2.59%
|
90.90
|
91.00
|
90.90
|
91.00
|
90.93
|
50.56
|
1,000
|
|
7/19/2018
|
+0.50 / +0.57%
|
88.70
|
88.70
|
88.70
|
88.70
|
88.70
|
49.28
|
0
|
|
7/18/2018
|
-1.80 / -2.00%
|
90.00
|
90.00
|
88.10
|
88.20
|
88.71
|
49.00
|
9,700
|
|
7/17/2018
|
+1.70 / +1.93%
|
88.00
|
90.00
|
88.00
|
90.00
|
88.06
|
50.00
|
3,200
|
|
7/16/2018
|
-0.30 / -0.34%
|
88.20
|
88.30
|
88.20
|
88.30
|
88.22
|
49.06
|
5,600
|
|
7/13/2018
|
0.00 / 0.00%
|
92.30
|
92.30
|
88.10
|
88.10
|
88.63
|
48.95
|
105,000
|
|
7/12/2018
|
+0.10 / +0.11%
|
90.00
|
90.00
|
88.10
|
88.10
|
88.10
|
48.95
|
86,100
|
|
7/11/2018
|
-0.30 / -0.34%
|
88.20
|
88.20
|
88.00
|
88.00
|
88.09
|
48.89
|
150,000
|
|
7/10/2018
|
+0.20 / +0.23%
|
88.10
|
88.30
|
88.10
|
88.30
|
88.17
|
49.06
|
300
|
|
7/9/2018
|
+0.20 / +0.23%
|
88.10
|
88.10
|
88.10
|
88.10
|
88.10
|
48.95
|
200,300
|
|
7/6/2018
|
+0.60 / +0.67%
|
88.10
|
89.90
|
87.80
|
89.90
|
87.94
|
49.95
|
82,500
|
|
7/5/2018
|
-0.70 / -0.78%
|
90.00
|
90.00
|
89.30
|
89.30
|
89.30
|
49.61
|
76,800
|
|
7/4/2018
|
0.00 / 0.00%
|
89.30
|
91.40
|
89.30
|
90.00
|
89.71
|
50.00
|
180,000
|
|
7/3/2018
|
0.00 / 0.00%
|
90.00
|
90.00
|
90.00
|
90.00
|
90.00
|
50.00
|
157,500
|
|
7/2/2018
|
-0.90 / -0.99%
|
92.90
|
92.90
|
88.00
|
90.00
|
90.00
|
50.00
|
150,000
|
|
6/29/2018
|
-0.90 / -0.99%
|
94.50
|
94.50
|
90.00
|
90.00
|
90.90
|
50.00
|
262,200
|
|
6/28/2018
|
0.00 / 0.00%
|
95.00
|
95.00
|
90.90
|
90.90
|
90.92
|
50.50
|
27,600
|
|
6/27/2018
|
0.00 / 0.00%
|
90.90
|
94.00
|
90.90
|
90.90
|
90.94
|
50.50
|
124,000
|
|
6/26/2018
|
+0.70 / +0.78%
|
95.40
|
95.40
|
90.90
|
90.90
|
91.06
|
50.50
|
7,100
|
|
6/25/2018
|
-4.10 / -4.35%
|
90.20
|
90.50
|
90.20
|
90.20
|
90.34
|
50.11
|
8,700
|
|
6/22/2018
|
-0.70 / -0.74%
|
94.30
|
94.30
|
94.30
|
94.30
|
94.30
|
52.39
|
120,000
|
|
|