|
Closing price on 8/21/2023
|
|
| Open |
78.80 |
| High |
80.00 |
| Low |
78.10 |
| Volume |
48,500 |
| Split-adjusted Price |
76.54 |
|
|
MCH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2023
|
-0.90 / -1.13%
|
78.80
|
80.00
|
78.10
|
78.50
|
78.50
|
76.54
|
48,500
|
|
|
8/18/2023
|
-3.70 / -4.50%
|
81.50
|
81.60
|
77.50
|
78.60
|
79.40
|
76.64
|
36,500
|
|
|
8/17/2023
|
-0.10 / -0.12%
|
82.30
|
82.90
|
82.00
|
82.00
|
82.30
|
79.95
|
18,800
|
|
|
8/16/2023
|
-0.10 / -0.12%
|
82.00
|
82.80
|
82.00
|
82.80
|
82.10
|
80.73
|
15,700
|
|
|
8/15/2023
|
+0.30 / +0.36%
|
82.80
|
83.30
|
82.50
|
83.00
|
82.90
|
80.93
|
6,800
|
|
|
8/14/2023
|
+0.50 / +0.61%
|
82.00
|
83.40
|
82.00
|
83.00
|
82.70
|
80.93
|
29,300
|
|
|
8/11/2023
|
-0.40 / -0.48%
|
83.00
|
83.00
|
82.00
|
82.50
|
82.50
|
80.44
|
30,800
|
|
|
8/10/2023
|
+0.90 / +1.10%
|
82.50
|
83.00
|
82.10
|
83.00
|
82.90
|
80.93
|
34,400
|
|
|
8/9/2023
|
+1.30 / +1.60%
|
81.00
|
82.50
|
81.00
|
82.50
|
82.10
|
80.44
|
36,200
|
|
|
8/8/2023
|
+2.70 / +3.41%
|
79.60
|
81.90
|
79.60
|
81.90
|
81.20
|
79.86
|
25,400
|
|
|
8/7/2023
|
+0.70 / +0.89%
|
79.00
|
79.70
|
78.80
|
79.70
|
79.20
|
77.71
|
13,400
|
|
|
8/4/2023
|
+1.70 / +2.18%
|
78.20
|
79.60
|
78.20
|
79.60
|
79.00
|
77.61
|
32,200
|
|
|
8/3/2023
|
+0.70 / +0.90%
|
77.90
|
78.20
|
77.30
|
78.20
|
77.90
|
76.25
|
52,700
|
|
|
8/2/2023
|
-0.10 / -0.13%
|
77.60
|
77.60
|
77.30
|
77.30
|
77.50
|
75.37
|
2,500
|
|
|
8/1/2023
|
+1.90 / +2.50%
|
76.10
|
77.90
|
76.10
|
77.90
|
77.40
|
75.96
|
32,900
|
|
|
7/31/2023
|
+0.90 / +1.20%
|
76.00
|
79.00
|
75.00
|
76.00
|
76.00
|
74.10
|
28,500
|
|
|
7/28/2023
|
-0.20 / -0.27%
|
75.00
|
75.20
|
74.90
|
75.00
|
75.10
|
73.13
|
7,000
|
|
|
7/27/2023
|
+0.80 / +1.07%
|
75.10
|
76.00
|
74.40
|
75.50
|
75.20
|
73.62
|
10,700
|
|
|
7/26/2023
|
+0.10 / +0.13%
|
74.90
|
75.10
|
74.00
|
75.10
|
74.70
|
73.23
|
27,400
|
|
|
7/25/2023
|
-0.50 / -0.66%
|
75.10
|
75.20
|
74.80
|
74.80
|
75.00
|
72.93
|
17,800
|
|
|
7/24/2023
|
0.00 / 0.00%
|
75.20
|
75.50
|
75.00
|
75.20
|
75.30
|
73.32
|
38,400
|
|
|
7/21/2023
|
0.00 / 0.00%
|
75.20
|
76.00
|
74.50
|
75.20
|
75.20
|
73.32
|
21,400
|
|
|
7/20/2023
|
-1.40 / -1.83%
|
75.70
|
75.90
|
73.90
|
75.20
|
75.20
|
73.32
|
23,000
|
|
|
7/19/2023
|
+0.10 / +0.13%
|
76.00
|
78.00
|
76.00
|
76.00
|
76.60
|
74.10
|
19,700
|
|
|
7/18/2023
|
+0.40 / +0.53%
|
75.30
|
76.10
|
75.30
|
75.70
|
75.90
|
73.81
|
19,600
|
|
|
7/17/2023
|
+2.60 / +3.36%
|
77.70
|
80.10
|
77.70
|
80.00
|
79.80
|
73.61
|
87,100
|
|
|
7/14/2023
|
+1.30 / +1.70%
|
77.50
|
77.70
|
77.00
|
77.70
|
77.40
|
71.49
|
30,800
|
|
|
7/13/2023
|
+1.70 / +2.24%
|
75.90
|
77.50
|
75.60
|
77.50
|
76.40
|
71.31
|
49,600
|
|
|
7/12/2023
|
+0.20 / +0.26%
|
76.50
|
76.50
|
75.50
|
75.70
|
75.80
|
69.65
|
34,700
|
|
|
7/11/2023
|
+2.40 / +3.29%
|
75.00
|
76.00
|
75.00
|
75.40
|
75.50
|
69.37
|
44,100
|
|
|