|
Closing price on 8/26/2022
|
|
| Open |
97.20 |
| High |
97.20 |
| Low |
95.00 |
| Volume |
17,500 |
| Split-adjusted Price |
53.41 |
|
|
MCH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2022
|
-3.10 / -3.16%
|
97.20
|
97.20
|
95.00
|
95.10
|
96.20
|
53.41
|
17,500
|
|
|
8/25/2022
|
-1.30 / -1.32%
|
103.30
|
103.30
|
97.50
|
97.50
|
98.20
|
54.76
|
14,300
|
|
|
8/24/2022
|
+1.10 / +1.13%
|
97.50
|
99.40
|
97.50
|
98.50
|
98.80
|
55.32
|
2,200
|
|
|
8/23/2022
|
-1.80 / -1.80%
|
97.70
|
98.00
|
97.00
|
98.00
|
97.40
|
55.04
|
2,000
|
|
|
8/22/2022
|
-1.00 / -1.00%
|
101.30
|
101.30
|
99.00
|
99.00
|
99.80
|
55.60
|
3,800
|
|
|
8/19/2022
|
+1.00 / +1.00%
|
102.00
|
102.00
|
99.60
|
101.00
|
100.00
|
56.73
|
4,300
|
|
|
8/18/2022
|
-1.80 / -1.77%
|
100.10
|
100.10
|
100.00
|
100.00
|
100.00
|
56.16
|
3,300
|
|
|
8/17/2022
|
0.00 / 0.00%
|
102.00
|
102.00
|
100.10
|
100.10
|
101.80
|
56.22
|
2,000
|
|
|
8/16/2022
|
+0.30 / +0.30%
|
100.10
|
102.00
|
100.00
|
100.10
|
100.10
|
56.22
|
2,500
|
|
|
8/15/2022
|
-3.30 / -3.19%
|
103.00
|
103.00
|
98.20
|
100.00
|
99.80
|
56.16
|
1,300
|
|
|
8/12/2022
|
+0.20 / +0.19%
|
103.00
|
103.50
|
103.00
|
103.50
|
103.30
|
58.13
|
1,400
|
|
|
8/11/2022
|
-0.40 / -0.38%
|
98.10
|
104.00
|
98.10
|
104.00
|
103.30
|
58.41
|
11,100
|
|
|
8/10/2022
|
-0.80 / -0.78%
|
97.70
|
104.90
|
97.70
|
102.00
|
104.40
|
57.29
|
23,300
|
|
|
8/9/2022
|
+5.60 / +5.70%
|
99.00
|
103.90
|
99.00
|
103.90
|
102.80
|
58.35
|
28,200
|
|
|
8/8/2022
|
+8.80 / +9.10%
|
95.10
|
105.50
|
95.00
|
105.50
|
98.30
|
59.25
|
53,200
|
|
|
8/5/2022
|
+2.60 / +2.73%
|
97.80
|
97.80
|
95.10
|
97.70
|
96.70
|
54.87
|
1,900
|
|
|
8/4/2022
|
+0.80 / +0.84%
|
95.20
|
98.00
|
94.10
|
96.00
|
95.10
|
53.92
|
9,000
|
|
|
8/3/2022
|
+0.70 / +0.75%
|
94.00
|
98.90
|
94.00
|
94.10
|
95.20
|
52.85
|
7,900
|
|
|
8/2/2022
|
+3.70 / +4.06%
|
92.90
|
94.90
|
92.50
|
94.90
|
93.40
|
53.30
|
36,800
|
|
|
8/1/2022
|
+1.00 / +1.09%
|
94.90
|
94.90
|
90.10
|
92.90
|
91.20
|
52.18
|
8,100
|
|
|
7/29/2022
|
+1.90 / +2.06%
|
94.50
|
94.50
|
89.10
|
94.00
|
91.90
|
52.79
|
5,900
|
|
|
7/28/2022
|
-2.70 / -2.85%
|
92.50
|
94.00
|
92.00
|
92.00
|
92.10
|
51.67
|
3,900
|
|
|
7/27/2022
|
0.00 / 0.00%
|
94.90
|
95.00
|
91.00
|
94.60
|
94.70
|
53.13
|
2,000
|
|
|
7/26/2022
|
+2.70 / +2.94%
|
92.40
|
95.00
|
90.00
|
94.50
|
94.60
|
53.07
|
13,500
|
|
|
7/25/2022
|
-2.00 / -2.17%
|
95.20
|
95.20
|
90.00
|
90.00
|
91.80
|
50.55
|
17,900
|
|
|
7/22/2022
|
+1.20 / +1.32%
|
92.20
|
94.90
|
91.00
|
92.00
|
92.00
|
51.67
|
4,600
|
|
|
7/21/2022
|
+2.60 / +2.90%
|
90.00
|
92.30
|
89.70
|
92.30
|
90.80
|
51.84
|
22,700
|
|
|
7/20/2022
|
+2.60 / +2.98%
|
88.00
|
90.00
|
88.00
|
89.80
|
89.70
|
50.44
|
5,800
|
|
|
7/19/2022
|
+2.90 / +3.38%
|
85.90
|
88.90
|
85.90
|
88.80
|
87.20
|
49.87
|
4,000
|
|
|
7/18/2022
|
-1.10 / -1.27%
|
85.00
|
86.00
|
85.00
|
85.70
|
85.90
|
48.13
|
6,500
|
|
|