|
Closing price on 9/7/2022
|
|
| Open |
96.10 |
| High |
96.10 |
| Low |
96.00 |
| Volume |
3,400 |
| Split-adjusted Price |
81.58 |
|
|
MCH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2022
|
-0.10 / -0.10%
|
96.10
|
96.10
|
96.00
|
96.00
|
96.00
|
81.58
|
3,400
|
|
|
9/6/2022
|
+0.20 / +0.21%
|
96.10
|
96.20
|
96.10
|
96.20
|
96.10
|
81.75
|
2,700
|
|
|
9/5/2022
|
-3.00 / -3.03%
|
96.00
|
96.20
|
96.00
|
96.00
|
96.00
|
81.58
|
8,100
|
|
|
8/31/2022
|
-0.30 / -0.30%
|
99.00
|
99.00
|
99.00
|
99.00
|
99.00
|
84.13
|
600
|
|
|
8/30/2022
|
+4.90 / +5.15%
|
100.00
|
100.00
|
98.00
|
100.00
|
99.30
|
84.98
|
25,600
|
|
|
8/29/2022
|
+1.80 / +1.87%
|
96.20
|
98.00
|
95.00
|
98.00
|
95.10
|
83.28
|
5,100
|
|
|
8/26/2022
|
-3.10 / -3.16%
|
97.20
|
97.20
|
95.00
|
95.10
|
96.20
|
80.81
|
17,500
|
|
|
8/25/2022
|
-1.30 / -1.32%
|
103.30
|
103.30
|
97.50
|
97.50
|
98.20
|
82.85
|
14,300
|
|
|
8/24/2022
|
+1.10 / +1.13%
|
97.50
|
99.40
|
97.50
|
98.50
|
98.80
|
83.70
|
2,200
|
|
|
8/23/2022
|
-1.80 / -1.80%
|
97.70
|
98.00
|
97.00
|
98.00
|
97.40
|
83.28
|
2,000
|
|
|
8/22/2022
|
-1.00 / -1.00%
|
101.30
|
101.30
|
99.00
|
99.00
|
99.80
|
84.13
|
3,800
|
|
|
8/19/2022
|
+1.00 / +1.00%
|
102.00
|
102.00
|
99.60
|
101.00
|
100.00
|
85.83
|
4,300
|
|
|
8/18/2022
|
-1.80 / -1.77%
|
100.10
|
100.10
|
100.00
|
100.00
|
100.00
|
84.98
|
3,300
|
|
|
8/17/2022
|
0.00 / 0.00%
|
102.00
|
102.00
|
100.10
|
100.10
|
101.80
|
85.06
|
2,000
|
|
|
8/16/2022
|
+0.30 / +0.30%
|
100.10
|
102.00
|
100.00
|
100.10
|
100.10
|
85.06
|
2,500
|
|
|
8/15/2022
|
-3.30 / -3.19%
|
103.00
|
103.00
|
98.20
|
100.00
|
99.80
|
84.98
|
1,300
|
|
|
8/12/2022
|
+0.20 / +0.19%
|
103.00
|
103.50
|
103.00
|
103.50
|
103.30
|
87.95
|
1,400
|
|
|
8/11/2022
|
-0.40 / -0.38%
|
98.10
|
104.00
|
98.10
|
104.00
|
103.30
|
88.38
|
11,100
|
|
|
8/10/2022
|
-0.80 / -0.78%
|
97.70
|
104.90
|
97.70
|
102.00
|
104.40
|
86.68
|
23,300
|
|
|
8/9/2022
|
+5.60 / +5.70%
|
99.00
|
103.90
|
99.00
|
103.90
|
102.80
|
88.29
|
28,200
|
|
|
8/8/2022
|
+8.80 / +9.10%
|
95.10
|
105.50
|
95.00
|
105.50
|
98.30
|
89.65
|
53,200
|
|
|
8/5/2022
|
+2.60 / +2.73%
|
97.80
|
97.80
|
95.10
|
97.70
|
96.70
|
83.02
|
1,900
|
|
|
8/4/2022
|
+0.80 / +0.84%
|
95.20
|
98.00
|
94.10
|
96.00
|
95.10
|
81.58
|
9,000
|
|
|
8/3/2022
|
+0.70 / +0.75%
|
94.00
|
98.90
|
94.00
|
94.10
|
95.20
|
79.96
|
7,900
|
|
|
8/2/2022
|
+3.70 / +4.06%
|
92.90
|
94.90
|
92.50
|
94.90
|
93.40
|
80.64
|
36,800
|
|
|
8/1/2022
|
+1.00 / +1.09%
|
94.90
|
94.90
|
90.10
|
92.90
|
91.20
|
78.94
|
8,100
|
|
|
7/29/2022
|
+1.90 / +2.06%
|
94.50
|
94.50
|
89.10
|
94.00
|
91.90
|
79.88
|
5,900
|
|
|
7/28/2022
|
-2.70 / -2.85%
|
92.50
|
94.00
|
92.00
|
92.00
|
92.10
|
78.18
|
3,900
|
|
|
7/27/2022
|
0.00 / 0.00%
|
94.90
|
95.00
|
91.00
|
94.60
|
94.70
|
80.39
|
2,000
|
|
|
7/26/2022
|
+2.70 / +2.94%
|
92.40
|
95.00
|
90.00
|
94.50
|
94.60
|
80.30
|
13,500
|
|
|