Closing price on 8/5/2019
|
|
Open |
92.50 |
High |
92.80 |
Low |
91.50 |
Volume |
31,800 |
Split-adjusted Price |
61.87 |
|
|
MCH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/5/2019
|
0.00 / 0.00%
|
92.50
|
92.80
|
91.50
|
92.50
|
92.50
|
61.87
|
31,800
|
|
8/2/2019
|
+0.90 / +0.98%
|
92.40
|
92.50
|
91.50
|
92.50
|
92.47
|
61.87
|
40,600
|
|
8/1/2019
|
-0.50 / -0.54%
|
93.40
|
93.40
|
91.60
|
91.60
|
92.45
|
61.26
|
37,225
|
|
7/31/2019
|
-0.80 / -0.86%
|
92.10
|
93.50
|
92.10
|
92.10
|
92.14
|
61.60
|
3,200
|
|
7/30/2019
|
-0.60 / -0.64%
|
92.90
|
92.90
|
92.90
|
92.90
|
92.90
|
62.13
|
0
|
|
7/29/2019
|
-0.40 / -0.43%
|
93.50
|
93.50
|
91.50
|
93.50
|
92.89
|
62.54
|
35,925
|
|
7/26/2019
|
0.00 / 0.00%
|
94.00
|
94.00
|
93.50
|
93.50
|
93.92
|
62.54
|
600
|
|
7/25/2019
|
-0.80 / -0.85%
|
93.50
|
93.50
|
93.50
|
93.50
|
93.50
|
62.54
|
300
|
|
7/24/2019
|
0.00 / 0.00%
|
94.30
|
94.30
|
94.30
|
94.30
|
94.30
|
63.07
|
600
|
|
7/23/2019
|
0.00 / 0.00%
|
94.30
|
94.30
|
94.30
|
94.30
|
94.30
|
63.07
|
1,000
|
|
7/22/2019
|
-0.20 / -0.21%
|
94.30
|
94.30
|
94.30
|
94.30
|
94.30
|
63.07
|
100
|
|
7/19/2019
|
-0.50 / -0.53%
|
95.00
|
95.00
|
94.50
|
94.50
|
94.54
|
63.20
|
1,200
|
|
7/18/2019
|
0.00 / 0.00%
|
95.00
|
95.00
|
95.00
|
95.00
|
95.00
|
63.54
|
1,300
|
|
7/17/2019
|
-2.50 / -2.56%
|
95.00
|
95.00
|
95.00
|
95.00
|
95.00
|
63.54
|
1,000
|
|
7/16/2019
|
+2.50 / +2.63%
|
97.80
|
97.80
|
97.50
|
97.50
|
97.56
|
65.21
|
500
|
|
7/15/2019
|
-2.80 / -2.86%
|
95.10
|
95.20
|
95.00
|
95.00
|
95.06
|
63.54
|
3,000
|
|
7/12/2019
|
-0.20 / -0.20%
|
97.80
|
97.80
|
97.80
|
97.80
|
97.80
|
65.41
|
0
|
|
7/11/2019
|
+2.70 / +2.83%
|
95.50
|
109.70
|
95.50
|
98.00
|
97.83
|
65.55
|
2,300
|
|
7/10/2019
|
-1.20 / -1.24%
|
95.50
|
95.50
|
95.30
|
95.30
|
95.35
|
63.74
|
1,600
|
|
7/9/2019
|
-1.00 / -1.03%
|
96.50
|
96.50
|
96.50
|
96.50
|
96.50
|
64.54
|
1,300
|
|
7/8/2019
|
0.00 / 0.00%
|
97.50
|
97.50
|
97.50
|
97.50
|
97.50
|
65.21
|
0
|
|
7/5/2019
|
0.00 / 0.00%
|
98.00
|
98.00
|
96.00
|
96.00
|
97.55
|
64.21
|
2,200
|
|
7/4/2019
|
0.00 / 0.00%
|
96.00
|
96.00
|
96.00
|
96.00
|
96.00
|
64.21
|
200
|
|
7/3/2019
|
0.00 / 0.00%
|
96.00
|
96.00
|
96.00
|
96.00
|
96.00
|
64.21
|
200
|
|
7/2/2019
|
0.00 / 0.00%
|
96.00
|
96.00
|
96.00
|
96.00
|
96.00
|
64.21
|
600
|
|
7/1/2019
|
0.00 / 0.00%
|
96.00
|
96.00
|
96.00
|
96.00
|
96.00
|
64.21
|
0
|
|
6/28/2019
|
+0.90 / +0.95%
|
96.00
|
96.00
|
96.00
|
96.00
|
96.00
|
64.21
|
1,400
|
|
6/27/2019
|
-1.30 / -1.35%
|
95.20
|
95.20
|
95.10
|
95.10
|
95.10
|
63.61
|
2,300
|
|
6/26/2019
|
0.00 / 0.00%
|
96.40
|
96.40
|
96.40
|
96.40
|
96.40
|
64.48
|
0
|
|
6/25/2019
|
-2.60 / -2.63%
|
96.40
|
96.40
|
96.40
|
96.40
|
96.40
|
64.48
|
0
|
|
|