Closing price on 9/5/2019
|
|
Open |
73.00 |
High |
73.00 |
Low |
72.20 |
Volume |
5,900 |
Split-adjusted Price |
55.50 |
|
|
MCH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/5/2019
|
-0.80 / -1.10%
|
73.00
|
73.00
|
72.20
|
72.20
|
72.37
|
55.50
|
5,900
|
|
9/4/2019
|
-0.50 / -0.68%
|
73.50
|
73.60
|
73.00
|
73.00
|
73.34
|
56.11
|
2,300
|
|
9/3/2019
|
-0.30 / -0.41%
|
74.00
|
74.00
|
73.10
|
73.50
|
73.62
|
56.50
|
18,864
|
|
8/30/2019
|
+0.10 / +0.14%
|
73.50
|
74.50
|
73.30
|
73.30
|
73.75
|
56.35
|
9,719
|
|
8/29/2019
|
+0.20 / +0.27%
|
73.20
|
73.50
|
73.00
|
73.20
|
73.26
|
56.27
|
8,822
|
|
8/28/2019
|
0.00 / 0.00%
|
73.90
|
73.90
|
73.00
|
73.00
|
73.16
|
56.11
|
7,200
|
|
8/27/2019
|
+0.50 / +0.69%
|
72.90
|
73.90
|
72.90
|
73.00
|
73.52
|
56.11
|
12,777
|
|
8/26/2019
|
-1.50 / -2.03%
|
73.00
|
73.00
|
72.50
|
72.50
|
72.60
|
55.73
|
15,100
|
|
8/23/2019
|
-10.00 / -11.90%
|
73.00
|
74.00
|
73.00
|
74.00
|
73.97
|
56.88
|
16,000
|
|
8/22/2019
|
0.00 / 0.00%
|
84.90
|
84.90
|
82.50
|
84.00
|
83.90
|
56.18
|
89,900
|
|
8/21/2019
|
-0.50 / -0.59%
|
85.50
|
85.50
|
84.00
|
84.00
|
84.89
|
56.18
|
46,470
|
|
8/20/2019
|
-1.50 / -1.74%
|
85.50
|
85.50
|
84.50
|
84.50
|
85.11
|
56.52
|
35,400
|
|
8/19/2019
|
+3.20 / +3.86%
|
84.00
|
88.00
|
84.00
|
86.00
|
85.47
|
57.52
|
13,650
|
|
8/16/2019
|
+0.40 / +0.48%
|
82.00
|
83.50
|
82.00
|
83.40
|
82.77
|
55.78
|
47,000
|
|
8/15/2019
|
-2.00 / -2.35%
|
83.00
|
83.00
|
82.00
|
83.00
|
82.40
|
55.51
|
8,000
|
|
8/14/2019
|
-2.00 / -2.30%
|
86.50
|
86.50
|
85.00
|
85.00
|
85.51
|
56.85
|
7,300
|
|
8/13/2019
|
-1.00 / -1.14%
|
87.60
|
87.80
|
87.00
|
87.00
|
87.37
|
58.19
|
28,600
|
|
8/12/2019
|
-2.10 / -2.33%
|
90.00
|
90.00
|
87.90
|
88.00
|
88.38
|
58.86
|
9,700
|
|
8/9/2019
|
-1.40 / -1.54%
|
90.90
|
90.90
|
89.60
|
89.60
|
90.11
|
59.93
|
2,300
|
|
8/8/2019
|
-1.10 / -1.19%
|
90.10
|
91.00
|
90.00
|
91.00
|
90.92
|
60.86
|
27,800
|
|
8/7/2019
|
+1.10 / +1.21%
|
92.10
|
92.10
|
92.10
|
92.10
|
92.10
|
61.60
|
100
|
|
8/6/2019
|
-1.50 / -1.62%
|
92.00
|
92.50
|
90.60
|
91.00
|
91.00
|
60.86
|
28,500
|
|
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
|
|
|