|
Closing price on 9/21/2018
|
|
Open |
88.00 |
High |
88.50 |
Low |
88.00 |
Volume |
10,600 |
Split-adjusted Price |
56.53 |
|
|
MCH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/21/2018
|
+0.50 / +0.57%
|
88.00
|
88.50
|
88.00
|
88.50
|
88.48
|
56.53
|
10,600
|
|
9/20/2018
|
0.00 / 0.00%
|
88.00
|
89.00
|
88.00
|
88.00
|
88.02
|
56.21
|
5,700
|
|
9/19/2018
|
0.00 / 0.00%
|
88.00
|
88.00
|
88.00
|
88.00
|
88.00
|
56.21
|
5,900
|
|
9/18/2018
|
0.00 / 0.00%
|
87.80
|
88.00
|
87.80
|
88.00
|
87.91
|
56.21
|
3,800
|
|
9/17/2018
|
-0.50 / -0.56%
|
87.00
|
88.00
|
87.00
|
88.00
|
87.83
|
56.21
|
600
|
|
9/14/2018
|
-0.10 / -0.11%
|
88.50
|
88.50
|
88.50
|
88.50
|
88.50
|
56.53
|
7,600
|
|
9/13/2018
|
+0.10 / +0.11%
|
88.00
|
88.60
|
88.00
|
88.60
|
88.31
|
56.59
|
1,700
|
|
9/12/2018
|
0.00 / 0.00%
|
88.00
|
88.50
|
88.00
|
88.50
|
88.47
|
56.53
|
6,500
|
|
9/11/2018
|
0.00 / 0.00%
|
88.00
|
88.50
|
88.00
|
88.50
|
88.01
|
56.53
|
8,100
|
|
9/10/2018
|
-0.10 / -0.11%
|
88.60
|
88.60
|
88.50
|
88.50
|
88.51
|
56.53
|
18,000
|
|
9/7/2018
|
0.00 / 0.00%
|
88.60
|
88.80
|
88.60
|
88.60
|
88.62
|
56.59
|
6,000
|
|
9/6/2018
|
+0.10 / +0.11%
|
88.00
|
88.70
|
88.00
|
88.60
|
88.62
|
56.59
|
10,659
|
|
9/5/2018
|
0.00 / 0.00%
|
88.50
|
88.50
|
88.40
|
88.50
|
88.48
|
56.53
|
8,800
|
|
9/4/2018
|
+0.10 / +0.11%
|
88.20
|
89.80
|
88.20
|
88.50
|
88.51
|
56.53
|
7,300
|
|
8/31/2018
|
+0.10 / +0.11%
|
88.00
|
90.00
|
88.00
|
88.30
|
88.36
|
56.40
|
3,000
|
|
8/30/2018
|
+1.20 / +1.38%
|
87.00
|
88.50
|
86.00
|
88.20
|
87.82
|
56.33
|
16,200
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|