Closing price on 8/29/2018
|
|
Open |
87.00 |
High |
88.00 |
Low |
86.00 |
Volume |
8,300 |
Split-adjusted Price |
55.57 |
|
|
MCH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/29/2018
|
+1.00 / +1.16%
|
87.00
|
88.00
|
86.00
|
87.00
|
86.83
|
55.57
|
8,300
|
|
8/28/2018
|
-4.00 / -4.44%
|
94.70
|
94.70
|
83.80
|
86.00
|
86.15
|
54.93
|
3,700
|
|
8/27/2018
|
+5.10 / +6.01%
|
96.60
|
97.00
|
89.90
|
90.00
|
90.38
|
57.48
|
5,300
|
|
8/24/2018
|
+1.50 / +1.54%
|
97.00
|
99.00
|
97.00
|
99.00
|
97.64
|
55.00
|
52,700
|
|
8/23/2018
|
-0.60 / -0.61%
|
98.00
|
98.00
|
97.00
|
97.50
|
97.56
|
54.17
|
43,415
|
|
8/22/2018
|
+1.20 / +1.24%
|
96.50
|
98.10
|
96.50
|
98.10
|
97.49
|
54.50
|
13,200
|
|
8/21/2018
|
0.00 / 0.00%
|
96.50
|
97.00
|
96.50
|
96.90
|
96.87
|
53.84
|
485,684
|
|
8/20/2018
|
-1.10 / -1.12%
|
96.90
|
97.00
|
96.90
|
96.90
|
96.90
|
53.84
|
17,900
|
|
8/17/2018
|
-0.50 / -0.51%
|
98.00
|
98.30
|
98.00
|
98.00
|
98.01
|
54.45
|
4,900
|
|
8/16/2018
|
-0.60 / -0.61%
|
99.00
|
99.00
|
98.00
|
98.50
|
98.59
|
54.73
|
13,400
|
|
8/15/2018
|
+0.10 / +0.10%
|
99.00
|
99.10
|
99.00
|
99.10
|
99.00
|
55.06
|
35,261
|
|
8/14/2018
|
-4.00 / -3.88%
|
102.00
|
102.00
|
98.90
|
99.00
|
98.99
|
55.00
|
16,200
|
|
8/13/2018
|
+5.00 / +5.10%
|
98.00
|
112.00
|
98.00
|
103.00
|
98.91
|
57.23
|
3,300
|
|
8/10/2018
|
0.00 / 0.00%
|
98.00
|
98.00
|
98.00
|
98.00
|
98.00
|
54.45
|
1,900
|
|
8/9/2018
|
+2.00 / +2.08%
|
97.90
|
99.00
|
97.90
|
98.00
|
97.99
|
54.45
|
20,400
|
|
8/8/2018
|
+1.50 / +1.59%
|
95.00
|
96.00
|
95.00
|
96.00
|
95.77
|
53.34
|
4,600
|
|
8/7/2018
|
-0.40 / -0.42%
|
93.10
|
94.50
|
93.10
|
94.50
|
94.02
|
52.50
|
2,700
|
|
8/6/2018
|
0.00 / 0.00%
|
94.90
|
94.90
|
94.90
|
94.90
|
94.90
|
52.73
|
12,000
|
|
8/3/2018
|
+2.00 / +2.15%
|
92.10
|
95.00
|
92.10
|
95.00
|
94.90
|
52.78
|
18,100
|
|
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
|
|
|