|
Closing price on 9/29/2020
|
|
| Open |
73.80 |
| High |
74.10 |
| Low |
73.80 |
| Volume |
44,200 |
| Split-adjusted Price |
60.48 |
|
|
MCH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2020
|
+0.30 / +0.41%
|
73.80
|
74.10
|
73.80
|
74.00
|
73.99
|
60.48
|
44,200
|
|
|
9/28/2020
|
0.00 / 0.00%
|
73.60
|
74.00
|
73.60
|
73.70
|
73.80
|
60.24
|
8,200
|
|
|
9/25/2020
|
-0.80 / -1.08%
|
73.90
|
73.90
|
73.60
|
73.60
|
73.69
|
60.16
|
8,900
|
|
|
9/24/2020
|
+0.50 / +0.68%
|
73.90
|
74.50
|
73.80
|
74.40
|
74.21
|
60.81
|
22,700
|
|
|
9/23/2020
|
-0.50 / -0.67%
|
74.10
|
74.20
|
73.60
|
73.90
|
74.01
|
60.40
|
31,400
|
|
|
9/22/2020
|
+0.20 / +0.27%
|
74.10
|
74.40
|
74.00
|
74.40
|
74.21
|
60.81
|
30,700
|
|
|
9/21/2020
|
-0.10 / -0.13%
|
74.90
|
74.90
|
74.20
|
74.20
|
74.23
|
60.65
|
34,700
|
|
|
9/18/2020
|
+0.40 / +0.54%
|
74.40
|
74.90
|
74.20
|
74.80
|
74.34
|
61.14
|
30,800
|
|
|
9/17/2020
|
-0.50 / -0.67%
|
74.90
|
75.00
|
74.40
|
74.40
|
74.77
|
60.81
|
25,300
|
|
|
9/16/2020
|
+0.40 / +0.54%
|
74.80
|
75.00
|
74.50
|
74.90
|
74.89
|
61.22
|
6,800
|
|
|
9/15/2020
|
+0.50 / +0.68%
|
75.00
|
75.00
|
74.50
|
74.50
|
74.97
|
60.89
|
51,300
|
|
|
9/14/2020
|
-0.20 / -0.27%
|
74.10
|
75.50
|
74.00
|
74.00
|
74.50
|
60.48
|
506,995
|
|
|
9/11/2020
|
-0.90 / -1.20%
|
74.50
|
74.50
|
74.00
|
74.10
|
74.23
|
60.57
|
512,872
|
|
|
9/10/2020
|
-0.50 / -0.66%
|
74.50
|
75.00
|
74.00
|
75.00
|
74.41
|
61.30
|
22,400
|
|
|
9/9/2020
|
+1.90 / +2.58%
|
72.50
|
76.00
|
72.50
|
75.50
|
74.74
|
61.71
|
51,900
|
|
|
9/8/2020
|
-0.30 / -0.41%
|
74.30
|
74.30
|
73.10
|
73.60
|
73.49
|
60.16
|
179,597
|
|
|
9/7/2020
|
-1.20 / -1.60%
|
75.10
|
76.00
|
72.90
|
73.90
|
74.27
|
60.40
|
56,700
|
|
|
9/4/2020
|
0.00 / 0.00%
|
74.00
|
75.50
|
73.60
|
75.00
|
75.05
|
61.30
|
30,200
|
|
|
9/3/2020
|
+1.20 / +1.63%
|
73.70
|
75.00
|
73.70
|
75.00
|
74.56
|
61.30
|
78,500
|
|
|
9/1/2020
|
+0.50 / +0.68%
|
73.50
|
74.50
|
73.30
|
74.00
|
73.80
|
60.48
|
50,300
|
|
|
8/31/2020
|
0.00 / 0.00%
|
73.30
|
74.00
|
73.20
|
73.50
|
73.46
|
60.07
|
20,900
|
|
|
8/28/2020
|
+0.40 / +0.55%
|
73.10
|
73.80
|
73.10
|
73.40
|
73.54
|
59.99
|
42,100
|
|
|
8/27/2020
|
+1.00 / +1.39%
|
72.10
|
73.50
|
72.10
|
73.00
|
73.06
|
59.67
|
83,900
|
|
|
8/26/2020
|
0.00 / 0.00%
|
72.00
|
72.40
|
71.80
|
72.00
|
72.08
|
58.85
|
73,600
|
|
|
8/25/2020
|
0.00 / 0.00%
|
72.00
|
72.50
|
71.80
|
72.00
|
71.98
|
58.85
|
145,400
|
|
|
8/24/2020
|
+0.30 / +0.42%
|
73.00
|
73.00
|
71.50
|
72.00
|
71.84
|
58.85
|
95,400
|
|
|
8/21/2020
|
+0.70 / +0.98%
|
71.30
|
73.00
|
71.30
|
72.00
|
71.73
|
58.85
|
57,600
|
|
|
8/20/2020
|
-0.10 / -0.14%
|
71.40
|
71.60
|
71.20
|
71.30
|
71.40
|
58.28
|
34,500
|
|
|
8/19/2020
|
+0.20 / +0.28%
|
71.20
|
71.50
|
71.20
|
71.40
|
71.32
|
58.36
|
15,500
|
|
|
8/18/2020
|
+0.10 / +0.14%
|
71.10
|
71.50
|
71.00
|
71.20
|
71.19
|
58.20
|
53,000
|
|
|