Marchex Inc NASDAQ:MCHX Historical Prices

Below are the 5016 trading days of historical prices for MCHX.

#	Exchange	Symbol	Date	Open	High	Low	Close
5016	NASDAQ	MCHX	Tue, Mar 5, 2024	1.40	1.42	1.34	1.40
5015	NASDAQ	MCHX	Mon, Mar 4, 2024	1.36	1.41	1.36	1.38
5014	NASDAQ	MCHX	Fri, Mar 1, 2024	1.39	1.40	1.35	1.35
5013	NASDAQ	MCHX	Thu, Feb 29, 2024	1.38	1.42	1.32	1.37
5012	NASDAQ	MCHX	Wed, Feb 28, 2024	1.20	1.44	1.20	1.41
5011	NASDAQ	MCHX	Tue, Feb 27, 2024	1.20	1.28	1.19	1.23
5010	NASDAQ	MCHX	Mon, Feb 26, 2024	1.19	1.28	1.17	1.25
5009	NASDAQ	MCHX	Fri, Feb 23, 2024	1.25	1.26	1.14	1.23
5008	NASDAQ	MCHX	Thu, Feb 22, 2024	1.33	1.33	1.23	1.24
5007	NASDAQ	MCHX	Wed, Feb 21, 2024	1.25	1.36	1.25	1.30
5006	NASDAQ	MCHX	Tue, Feb 20, 2024	1.29	1.33	1.26	1.32
5005	NASDAQ	MCHX	Fri, Feb 16, 2024	1.31	1.37	1.26	1.28
5004	NASDAQ	MCHX	Thu, Feb 15, 2024	1.38	1.38	1.27	1.35
5003	NASDAQ	MCHX	Wed, Feb 14, 2024	1.27	1.32	1.26	1.32
5002	NASDAQ	MCHX	Tue, Feb 13, 2024	1.31	1.31	1.27	1.27
5001	NASDAQ	MCHX	Mon, Feb 12, 2024	1.40	1.40	1.32	1.32
5000	NASDAQ	MCHX	Fri, Feb 9, 2024	1.38	1.42	1.32	1.40
4999	NASDAQ	MCHX	Thu, Feb 8, 2024	1.38	1.42	1.35	1.35
4998	NASDAQ	MCHX	Wed, Feb 7, 2024	1.37	1.38	1.34	1.37
4997	NASDAQ	MCHX	Tue, Feb 6, 2024	1.30	1.32	1.30	1.31
4996	NASDAQ	MCHX	Mon, Feb 5, 2024	1.28	1.35	1.28	1.34
4995	NASDAQ	MCHX	Fri, Feb 2, 2024	1.34	1.38	1.31	1.35
4994	NASDAQ	MCHX	Thu, Feb 1, 2024	1.40	1.42	1.36	1.38
4993	NASDAQ	MCHX	Wed, Jan 31, 2024	1.41	1.41	1.35	1.36
4992	NASDAQ	MCHX	Tue, Jan 30, 2024	1.47	1.47	1.38	1.40
4991	NASDAQ	MCHX	Mon, Jan 29, 2024	1.35	1.48	1.35	1.44
4990	NASDAQ	MCHX	Fri, Jan 26, 2024	1.38	1.45	1.35	1.38
4989	NASDAQ	MCHX	Thu, Jan 25, 2024	1.48	1.49	1.43	1.43
4988	NASDAQ	MCHX	Wed, Jan 24, 2024	1.32	1.48	1.31	1.48
4987	NASDAQ	MCHX	Tue, Jan 23, 2024	1.28	1.36	1.28	1.36
4986	NASDAQ	MCHX	Mon, Jan 22, 2024	1.35	1.35	1.28	1.28
4985	NASDAQ	MCHX	Fri, Jan 19, 2024	1.27	1.31	1.26	1.31
4984	NASDAQ	MCHX	Thu, Jan 18, 2024	1.27	1.30	1.27	1.30
4983	NASDAQ	MCHX	Wed, Jan 17, 2024	1.29	1.29	1.26	1.29
4982	NASDAQ	MCHX	Tue, Jan 16, 2024	1.26	1.31	1.26	1.28
4981	NASDAQ	MCHX	Fri, Jan 12, 2024	1.29	1.33	1.29	1.33
4980	NASDAQ	MCHX	Thu, Jan 11, 2024	1.33	1.34	1.31	1.34
4979	NASDAQ	MCHX	Wed, Jan 10, 2024	1.29	1.34	1.25	1.33
4978	NASDAQ	MCHX	Tue, Jan 9, 2024	1.33	1.33	1.30	1.31
4977	NASDAQ	MCHX	Mon, Jan 8, 2024	1.25	1.34	1.25	1.33
4976	NASDAQ	MCHX	Fri, Jan 5, 2024	1.45	1.46	1.25	1.29
4975	NASDAQ	MCHX	Thu, Jan 4, 2024	1.36	1.40	1.35	1.40
4974	NASDAQ	MCHX	Wed, Jan 3, 2024	1.33	1.36	1.27	1.33
4973	NASDAQ	MCHX	Tue, Jan 2, 2024	1.35	1.41	1.31	1.31
4972	NASDAQ	MCHX	Fri, Dec 29, 2023	1.36	1.45	1.35	1.36
4971	NASDAQ	MCHX	Thu, Dec 28, 2023	1.44	1.47	1.39	1.42
4970	NASDAQ	MCHX	Wed, Dec 27, 2023	1.45	1.48	1.41	1.45
4969	NASDAQ	MCHX	Tue, Dec 26, 2023	1.48	1.48	1.45	1.45
4968	NASDAQ	MCHX	Fri, Dec 22, 2023	1.48	1.49	1.44	1.46
4967	NASDAQ	MCHX	Thu, Dec 21, 2023	1.44	1.48	1.33	1.48
4966	NASDAQ	MCHX	Wed, Dec 20, 2023	1.37	1.46	1.35	1.46
4965	NASDAQ	MCHX	Tue, Dec 19, 2023	1.48	1.48	1.33	1.40
4964	NASDAQ	MCHX	Mon, Dec 18, 2023	1.44	1.48	1.43	1.43
4963	NASDAQ	MCHX	Fri, Dec 15, 2023	1.37	1.46	1.34	1.44
4962	NASDAQ	MCHX	Thu, Dec 14, 2023	1.37	1.41	1.33	1.41
4961	NASDAQ	MCHX	Wed, Dec 13, 2023	1.30	1.44	1.30	1.37
4960	NASDAQ	MCHX	Tue, Dec 12, 2023	1.43	1.43	1.28	1.28
4959	NASDAQ	MCHX	Mon, Dec 11, 2023	1.39	1.46	1.39	1.39
4958	NASDAQ	MCHX	Fri, Dec 8, 2023	1.43	1.46	1.40	1.44
4957	NASDAQ	MCHX	Thu, Dec 7, 2023	1.41	1.45	1.36	1.38
4956	NASDAQ	MCHX	Wed, Dec 6, 2023	1.38	1.51	1.38	1.44
4955	NASDAQ	MCHX	Tue, Dec 5, 2023	1.48	1.48	1.36	1.36
4954	NASDAQ	MCHX	Mon, Dec 4, 2023	1.65	1.65	1.49	1.49
4953	NASDAQ	MCHX	Fri, Dec 1, 2023	1.48	1.58	1.48	1.58
4952	NASDAQ	MCHX	Thu, Nov 30, 2023	1.54	1.56	1.50	1.50
4951	NASDAQ	MCHX	Wed, Nov 29, 2023	1.59	1.59	1.54	1.54
4950	NASDAQ	MCHX	Tue, Nov 28, 2023	1.54	1.57	1.51	1.54
4949	NASDAQ	MCHX	Mon, Nov 27, 2023	1.56	1.61	1.49	1.53
4948	NASDAQ	MCHX	Fri, Nov 24, 2023	1.49	1.55	1.49	1.55
4947	NASDAQ	MCHX	Wed, Nov 22, 2023	1.45	1.49	1.45	1.47
4946	NASDAQ	MCHX	Tue, Nov 21, 2023	1.50	1.51	1.46	1.46
4945	NASDAQ	MCHX	Mon, Nov 20, 2023	1.42	1.47	1.41	1.47
4944	NASDAQ	MCHX	Fri, Nov 17, 2023	1.33	1.44	1.33	1.43
4943	NASDAQ	MCHX	Thu, Nov 16, 2023	1.38	1.42	1.30	1.37
4942	NASDAQ	MCHX	Wed, Nov 15, 2023	1.32	1.38	1.30	1.34
4941	NASDAQ	MCHX	Tue, Nov 14, 2023	1.44	1.44	1.36	1.36
4940	NASDAQ	MCHX	Mon, Nov 13, 2023	1.39	1.45	1.39	1.42
4939	NASDAQ	MCHX	Fri, Nov 10, 2023	1.42	1.47	1.29	1.41
4938	NASDAQ	MCHX	Thu, Nov 9, 2023	1.37	1.40	1.29	1.40
4937	NASDAQ	MCHX	Wed, Nov 8, 2023	1.33	1.37	1.27	1.34
4936	NASDAQ	MCHX	Tue, Nov 7, 2023	1.43	1.43	1.29	1.29
4935	NASDAQ	MCHX	Mon, Nov 6, 2023	1.50	1.50	1.43	1.43
4934	NASDAQ	MCHX	Fri, Nov 3, 2023	1.34	1.48	1.34	1.46
4933	NASDAQ	MCHX	Thu, Nov 2, 2023	1.31	1.38	1.31	1.38
4932	NASDAQ	MCHX	Wed, Nov 1, 2023	1.27	1.33	1.27	1.33
4931	NASDAQ	MCHX	Tue, Oct 31, 2023	1.31	1.41	1.28	1.30
4930	NASDAQ	MCHX	Mon, Oct 30, 2023	1.28	1.38	1.28	1.38
4929	NASDAQ	MCHX	Fri, Oct 27, 2023	1.27	1.33	1.27	1.29
4928	NASDAQ	MCHX	Thu, Oct 26, 2023	1.43	1.44	1.27	1.30
4927	NASDAQ	MCHX	Wed, Oct 25, 2023	1.48	1.56	1.38	1.39
4926	NASDAQ	MCHX	Tue, Oct 24, 2023	1.50	1.53	1.39	1.39
4925	NASDAQ	MCHX	Mon, Oct 23, 2023	1.51	1.52	1.50	1.51
4924	NASDAQ	MCHX	Fri, Oct 20, 2023	1.42	1.54	1.42	1.52
4923	NASDAQ	MCHX	Thu, Oct 19, 2023	1.42	1.52	1.42	1.50
4922	NASDAQ	MCHX	Wed, Oct 18, 2023	1.52	1.52	1.45	1.46
4921	NASDAQ	MCHX	Tue, Oct 17, 2023	1.30	1.56	1.30	1.50
4920	NASDAQ	MCHX	Mon, Oct 16, 2023	1.29	1.39	1.24	1.27
4919	NASDAQ	MCHX	Fri, Oct 13, 2023	1.32	1.32	1.27	1.27
4918	NASDAQ	MCHX	Thu, Oct 12, 2023	1.32	1.35	1.25	1.30
4917	NASDAQ	MCHX	Wed, Oct 11, 2023	1.38	1.39	1.26	1.32
4916	NASDAQ	MCHX	Tue, Oct 10, 2023	1.32	1.37	1.28	1.35
4915	NASDAQ	MCHX	Mon, Oct 9, 2023	1.32	1.32	1.22	1.25
4914	NASDAQ	MCHX	Fri, Oct 6, 2023	1.25	1.35	1.25	1.31
4913	NASDAQ	MCHX	Thu, Oct 5, 2023	1.34	1.37	1.26	1.26
4912	NASDAQ	MCHX	Wed, Oct 4, 2023	1.34	1.36	1.30	1.31
4911	NASDAQ	MCHX	Tue, Oct 3, 2023	1.37	1.39	1.35	1.36
4910	NASDAQ	MCHX	Mon, Oct 2, 2023	1.40	1.41	1.35	1.41
4909	NASDAQ	MCHX	Fri, Sep 29, 2023	1.43	1.45	1.35	1.45
4908	NASDAQ	MCHX	Thu, Sep 28, 2023	1.42	1.50	1.41	1.45
4907	NASDAQ	MCHX	Wed, Sep 27, 2023	1.36	1.44	1.35	1.42
4906	NASDAQ	MCHX	Tue, Sep 26, 2023	1.35	1.45	1.30	1.42
4905	NASDAQ	MCHX	Mon, Sep 25, 2023	1.26	1.39	1.25	1.39
4904	NASDAQ	MCHX	Fri, Sep 22, 2023	1.35	1.35	1.30	1.35
4903	NASDAQ	MCHX	Thu, Sep 21, 2023	1.36	1.36	1.25	1.33
4902	NASDAQ	MCHX	Wed, Sep 20, 2023	1.38	1.41	1.27	1.31
4901	NASDAQ	MCHX	Tue, Sep 19, 2023	1.32	1.38	1.32	1.38
4900	NASDAQ	MCHX	Mon, Sep 18, 2023	1.33	1.41	1.33	1.36
4899	NASDAQ	MCHX	Fri, Sep 15, 2023	1.54	1.66	1.36	1.36
4898	NASDAQ	MCHX	Thu, Sep 14, 2023	1.40	1.53	1.40	1.53
4897	NASDAQ	MCHX	Wed, Sep 13, 2023	1.48	1.53	1.41	1.41
4896	NASDAQ	MCHX	Tue, Sep 12, 2023	1.51	1.58	1.44	1.44
4895	NASDAQ	MCHX	Mon, Sep 11, 2023	1.54	1.54	1.54	1.54
4894	NASDAQ	MCHX	Fri, Sep 8, 2023	1.57	1.64	1.52	1.63
4893	NASDAQ	MCHX	Thu, Sep 7, 2023	1.56	1.60	1.56	1.56
4892	NASDAQ	MCHX	Wed, Sep 6, 2023	1.57	1.61	1.57	1.57
4891	NASDAQ	MCHX	Tue, Sep 5, 2023	1.62	1.68	1.58	1.60
4890	NASDAQ	MCHX	Fri, Sep 1, 2023	1.77	1.79	1.71	1.71
4889	NASDAQ	MCHX	Thu, Aug 31, 2023	1.75	1.78	1.70	1.70
4888	NASDAQ	MCHX	Wed, Aug 30, 2023	1.63	1.72	1.62	1.70
4887	NASDAQ	MCHX	Tue, Aug 29, 2023	1.56	1.66	1.56	1.61
4886	NASDAQ	MCHX	Mon, Aug 28, 2023	1.65	1.65	1.55	1.61
4885	NASDAQ	MCHX	Fri, Aug 25, 2023	1.62	1.74	1.57	1.63
4884	NASDAQ	MCHX	Thu, Aug 24, 2023	1.67	1.67	1.66	1.67
4883	NASDAQ	MCHX	Wed, Aug 23, 2023	1.75	1.75	1.68	1.68
4882	NASDAQ	MCHX	Tue, Aug 22, 2023	1.68	1.70	1.65	1.67
4881	NASDAQ	MCHX	Mon, Aug 21, 2023	1.75	1.75	1.69	1.70
4880	NASDAQ	MCHX	Fri, Aug 18, 2023	1.72	1.76	1.68	1.70
4879	NASDAQ	MCHX	Thu, Aug 17, 2023	1.76	1.79	1.72	1.73
4878	NASDAQ	MCHX	Wed, Aug 16, 2023	1.83	1.84	1.76	1.76
4877	NASDAQ	MCHX	Tue, Aug 15, 2023	1.85	1.91	1.81	1.83
4876	NASDAQ	MCHX	Mon, Aug 14, 2023	1.91	1.95	1.90	1.90
4875	NASDAQ	MCHX	Fri, Aug 11, 2023	1.91	1.94	1.90	1.90
4874	NASDAQ	MCHX	Thu, Aug 10, 2023	1.94	1.96	1.91	1.95
4873	NASDAQ	MCHX	Wed, Aug 9, 2023	1.91	1.92	1.90	1.90
4872	NASDAQ	MCHX	Tue, Aug 8, 2023	1.93	1.99	1.88	1.88
4871	NASDAQ	MCHX	Mon, Aug 7, 2023	1.93	1.99	1.91	1.91
4870	NASDAQ	MCHX	Fri, Aug 4, 2023	2.06	2.06	1.90	1.90
4869	NASDAQ	MCHX	Thu, Aug 3, 2023	2.05	2.06	2.01	2.04
4868	NASDAQ	MCHX	Wed, Aug 2, 2023	1.98	2.04	1.97	2.04
4867	NASDAQ	MCHX	Tue, Aug 1, 2023	1.99	2.00	1.98	1.99
4866	NASDAQ	MCHX	Mon, Jul 31, 2023	1.97	1.98	1.92	1.96
4865	NASDAQ	MCHX	Fri, Jul 28, 2023	1.95	2.00	1.83	1.97
4864	NASDAQ	MCHX	Thu, Jul 27, 2023	2.00	2.00	1.96	1.96
4863	NASDAQ	MCHX	Wed, Jul 26, 2023	1.94	1.99	1.94	1.97
4862	NASDAQ	MCHX	Tue, Jul 25, 2023	1.98	1.98	1.91	1.91
4861	NASDAQ	MCHX	Mon, Jul 24, 2023	2.00	2.01	1.97	1.97
4860	NASDAQ	MCHX	Fri, Jul 21, 2023	2.06	2.06	1.93	1.93
4859	NASDAQ	MCHX	Thu, Jul 20, 2023	2.13	2.13	2.04	2.07
4858	NASDAQ	MCHX	Wed, Jul 19, 2023	2.07	2.14	2.02	2.03
4857	NASDAQ	MCHX	Tue, Jul 18, 2023	2.05	2.11	2.03	2.11
4856	NASDAQ	MCHX	Mon, Jul 17, 2023	2.02	2.07	1.96	2.04
4855	NASDAQ	MCHX	Fri, Jul 14, 2023	2.09	2.13	2.05	2.05
4854	NASDAQ	MCHX	Thu, Jul 13, 2023	2.09	2.11	2.03	2.11
4853	NASDAQ	MCHX	Wed, Jul 12, 2023	2.03	2.06	2.02	2.02
4852	NASDAQ	MCHX	Tue, Jul 11, 2023	2.00	2.03	1.95	1.97
4851	NASDAQ	MCHX	Mon, Jul 10, 2023	2.08	2.13	2.00	2.00
4850	NASDAQ	MCHX	Fri, Jul 7, 2023	2.04	2.11	2.04	2.08
4849	NASDAQ	MCHX	Thu, Jul 6, 2023	2.06	2.06	2.05	2.06
4848	NASDAQ	MCHX	Wed, Jul 5, 2023	2.10	2.10	2.04	2.04
4847	NASDAQ	MCHX	Mon, Jul 3, 2023	2.08	2.13	2.03	2.08
4846	NASDAQ	MCHX	Fri, Jun 30, 2023	2.07	2.12	2.01	2.12
4845	NASDAQ	MCHX	Thu, Jun 29, 2023	2.10	2.10	2.04	2.05
4844	NASDAQ	MCHX	Wed, Jun 28, 2023	2.11	2.12	2.07	2.10
4843	NASDAQ	MCHX	Tue, Jun 27, 2023	2.12	2.15	2.12	2.14
4842	NASDAQ	MCHX	Mon, Jun 26, 2023	2.16	2.18	2.13	2.13
4841	NASDAQ	MCHX	Fri, Jun 23, 2023	2.14	2.18	2.09	2.17
4840	NASDAQ	MCHX	Thu, Jun 22, 2023	2.11	2.19	2.11	2.15
4839	NASDAQ	MCHX	Wed, Jun 21, 2023	2.08	2.15	2.08	2.10
4838	NASDAQ	MCHX	Tue, Jun 20, 2023	2.10	2.19	2.10	2.10
4837	NASDAQ	MCHX	Fri, Jun 16, 2023	2.14	2.20	2.06	2.12
4836	NASDAQ	MCHX	Thu, Jun 15, 2023	2.04	2.14	2.01	2.11
4835	NASDAQ	MCHX	Wed, Jun 14, 2023	2.02	2.05	1.98	1.99
4834	NASDAQ	MCHX	Tue, Jun 13, 2023	2.00	2.09	2.00	2.01
4833	NASDAQ	MCHX	Mon, Jun 12, 2023	1.97	2.05	1.97	2.01
4832	NASDAQ	MCHX	Fri, Jun 9, 2023	2.01	2.03	1.99	1.99
4831	NASDAQ	MCHX	Thu, Jun 8, 2023	2.00	2.02	1.99	2.00
4830	NASDAQ	MCHX	Wed, Jun 7, 2023	1.99	2.02	1.96	2.01
4829	NASDAQ	MCHX	Tue, Jun 6, 2023	1.98	2.02	1.94	2.00
4828	NASDAQ	MCHX	Mon, Jun 5, 2023	1.94	1.99	1.94	1.97
4827	NASDAQ	MCHX	Fri, Jun 2, 2023	1.92	2.00	1.92	1.99
4826	NASDAQ	MCHX	Thu, Jun 1, 2023	1.95	1.96	1.94	1.96
4825	NASDAQ	MCHX	Wed, May 31, 2023	1.92	1.99	1.92	1.94
4824	NASDAQ	MCHX	Tue, May 30, 2023	1.93	1.99	1.93	1.98
4823	NASDAQ	MCHX	Fri, May 26, 2023	1.96	2.00	1.96	1.99
4822	NASDAQ	MCHX	Thu, May 25, 2023	1.96	1.99	1.96	1.96
4821	NASDAQ	MCHX	Wed, May 24, 2023	1.91	1.99	1.91	1.99
4820	NASDAQ	MCHX	Tue, May 23, 2023	1.98	1.98	1.95	1.97
4819	NASDAQ	MCHX	Mon, May 22, 2023	1.85	2.00	1.85	1.99
4818	NASDAQ	MCHX	Fri, May 19, 2023	1.93	1.94	1.87	1.92
4817	NASDAQ	MCHX	Thu, May 18, 2023	1.90	1.98	1.81	1.97
4816	NASDAQ	MCHX	Wed, May 17, 2023	1.71	1.85	1.69	1.85
4815	NASDAQ	MCHX	Tue, May 16, 2023	1.74	1.75	1.65	1.69
4814	NASDAQ	MCHX	Mon, May 15, 2023	1.75	1.76	1.71	1.74
4813	NASDAQ	MCHX	Fri, May 12, 2023	1.70	1.78	1.70	1.75
4812	NASDAQ	MCHX	Thu, May 11, 2023	1.76	1.77	1.74	1.75
4811	NASDAQ	MCHX	Wed, May 10, 2023	1.75	1.80	1.74	1.76
4810	NASDAQ	MCHX	Tue, May 9, 2023	1.81	1.81	1.75	1.80
4809	NASDAQ	MCHX	Mon, May 8, 2023	1.89	1.89	1.78	1.82
4808	NASDAQ	MCHX	Fri, May 5, 2023	1.95	1.96	1.83	1.86
4807	NASDAQ	MCHX	Thu, May 4, 2023	1.98	1.98	1.91	1.91
4806	NASDAQ	MCHX	Wed, May 3, 2023	1.79	2.08	1.79	1.99
4805	NASDAQ	MCHX	Tue, May 2, 2023	1.87	1.92	1.80	1.82
4804	NASDAQ	MCHX	Mon, May 1, 2023	1.85	1.95	1.85	1.87
4803	NASDAQ	MCHX	Fri, Apr 28, 2023	1.87	1.89	1.85	1.87
4802	NASDAQ	MCHX	Thu, Apr 27, 2023	1.83	1.92	1.83	1.88
4801	NASDAQ	MCHX	Wed, Apr 26, 2023	1.89	1.92	1.87	1.88
4800	NASDAQ	MCHX	Tue, Apr 25, 2023	1.96	1.96	1.85	1.85
4799	NASDAQ	MCHX	Mon, Apr 24, 2023	1.96	1.99	1.96	1.99
4798	NASDAQ	MCHX	Fri, Apr 21, 2023	1.91	1.96	1.91	1.96
4797	NASDAQ	MCHX	Thu, Apr 20, 2023	1.95	1.99	1.90	1.95
4796	NASDAQ	MCHX	Wed, Apr 19, 2023	1.95	1.95	1.94	1.94
4795	NASDAQ	MCHX	Tue, Apr 18, 2023	1.89	1.97	1.86	1.93
4794	NASDAQ	MCHX	Mon, Apr 17, 2023	1.95	1.97	1.91	1.92
4793	NASDAQ	MCHX	Fri, Apr 14, 2023	1.97	1.99	1.96	1.97
4792	NASDAQ	MCHX	Thu, Apr 13, 2023	1.96	1.99	1.95	1.98
4791	NASDAQ	MCHX	Wed, Apr 12, 2023	1.94	1.94	1.87	1.93
4790	NASDAQ	MCHX	Tue, Apr 11, 2023	1.90	1.99	1.90	1.93
4789	NASDAQ	MCHX	Mon, Apr 10, 2023	1.90	1.91	1.83	1.89
4788	NASDAQ	MCHX	Thu, Apr 6, 2023	1.85	1.89	1.82	1.89
4787	NASDAQ	MCHX	Wed, Apr 5, 2023	1.85	1.85	1.80	1.85
4786	NASDAQ	MCHX	Tue, Apr 4, 2023	1.82	1.87	1.77	1.85
4785	NASDAQ	MCHX	Mon, Apr 3, 2023	1.80	1.86	1.80	1.86
4784	NASDAQ	MCHX	Fri, Mar 31, 2023	1.70	1.84	1.69	1.82
4783	NASDAQ	MCHX	Thu, Mar 30, 2023	1.73	1.75	1.73	1.75
4782	NASDAQ	MCHX	Wed, Mar 29, 2023	1.75	1.79	1.73	1.74
4781	NASDAQ	MCHX	Tue, Mar 28, 2023	1.68	1.78	1.68	1.73
4780	NASDAQ	MCHX	Mon, Mar 27, 2023	1.68	1.80	1.68	1.76
4779	NASDAQ	MCHX	Fri, Mar 24, 2023	1.74	1.74	1.69	1.73
4778	NASDAQ	MCHX	Thu, Mar 23, 2023	1.76	1.80	1.71	1.74
4777	NASDAQ	MCHX	Wed, Mar 22, 2023	1.79	1.81	1.74	1.74
4776	NASDAQ	MCHX	Tue, Mar 21, 2023	1.78	1.83	1.77	1.80
4775	NASDAQ	MCHX	Mon, Mar 20, 2023	1.78	1.81	1.74	1.78
4774	NASDAQ	MCHX	Fri, Mar 17, 2023	1.80	1.84	1.78	1.79
4773	NASDAQ	MCHX	Thu, Mar 16, 2023	1.74	1.82	1.74	1.82
4772	NASDAQ	MCHX	Wed, Mar 15, 2023	1.73	1.76	1.71	1.74
4771	NASDAQ	MCHX	Tue, Mar 14, 2023	1.76	1.80	1.72	1.75
4770	NASDAQ	MCHX	Mon, Mar 13, 2023	1.76	1.82	1.70	1.76
4769	NASDAQ	MCHX	Fri, Mar 10, 2023	1.86	1.86	1.70	1.76
4768	NASDAQ	MCHX	Thu, Mar 9, 2023	2.00	2.01	1.91	1.92
4767	NASDAQ	MCHX	Wed, Mar 8, 2023	2.01	2.03	1.89	1.95
4766	NASDAQ	MCHX	Tue, Mar 7, 2023	2.01	2.07	1.98	2.02
4765	NASDAQ	MCHX	Mon, Mar 6, 2023	2.01	2.10	1.97	2.05
4764	NASDAQ	MCHX	Fri, Mar 3, 2023	1.98	2.10	1.98	2.10
4763	NASDAQ	MCHX	Thu, Mar 2, 2023	1.99	2.10	1.98	2.06
4762	NASDAQ	MCHX	Wed, Mar 1, 2023	2.07	2.11	2.04	2.06
4761	NASDAQ	MCHX	Tue, Feb 28, 2023	2.10	2.16	2.08	2.10
4760	NASDAQ	MCHX	Mon, Feb 27, 2023	2.06	2.12	2.06	2.07
4759	NASDAQ	MCHX	Fri, Feb 24, 2023	2.04	2.10	2.04	2.07
4758	NASDAQ	MCHX	Thu, Feb 23, 2023	2.10	2.12	2.05	2.06
4757	NASDAQ	MCHX	Wed, Feb 22, 2023	2.11	2.11	2.09	2.09
4756	NASDAQ	MCHX	Tue, Feb 21, 2023	2.08	2.14	2.08	2.08
4755	NASDAQ	MCHX	Fri, Feb 17, 2023	2.12	2.15	2.09	2.12
4754	NASDAQ	MCHX	Thu, Feb 16, 2023	2.15	2.15	2.12	2.12
4753	NASDAQ	MCHX	Wed, Feb 15, 2023	2.15	2.17	2.14	2.15
4752	NASDAQ	MCHX	Tue, Feb 14, 2023	2.16	2.17	2.15	2.16
4751	NASDAQ	MCHX	Mon, Feb 13, 2023	2.14	2.17	2.12	2.15
4750	NASDAQ	MCHX	Fri, Feb 10, 2023	2.15	2.16	2.08	2.10
4749	NASDAQ	MCHX	Thu, Feb 9, 2023	2.15	2.17	2.09	2.10
4748	NASDAQ	MCHX	Wed, Feb 8, 2023	2.18	2.18	2.07	2.10
4747	NASDAQ	MCHX	Tue, Feb 7, 2023	2.13	2.14	2.07	2.10
4746	NASDAQ	MCHX	Mon, Feb 6, 2023	2.12	2.12	2.06	2.10
4745	NASDAQ	MCHX	Fri, Feb 3, 2023	2.14	2.17	2.09	2.09
4744	NASDAQ	MCHX	Thu, Feb 2, 2023	2.11	2.21	1.98	2.15
4743	NASDAQ	MCHX	Wed, Feb 1, 2023	2.07	2.19	2.05	2.13
4742	NASDAQ	MCHX	Tue, Jan 31, 2023	2.00	2.07	1.98	2.05
4741	NASDAQ	MCHX	Mon, Jan 30, 2023	1.98	2.01	1.98	1.99
4740	NASDAQ	MCHX	Fri, Jan 27, 2023	1.93	2.01	1.93	2.00
4739	NASDAQ	MCHX	Thu, Jan 26, 2023	1.99	2.05	1.94	1.99
4738	NASDAQ	MCHX	Wed, Jan 25, 2023	1.97	2.00	1.88	2.00
4737	NASDAQ	MCHX	Tue, Jan 24, 2023	1.81	1.99	1.80	1.99
4736	NASDAQ	MCHX	Mon, Jan 23, 2023	1.78	1.81	1.78	1.81
4735	NASDAQ	MCHX	Fri, Jan 20, 2023	1.75	1.76	1.69	1.76
4734	NASDAQ	MCHX	Thu, Jan 19, 2023	1.73	1.75	1.71	1.75
4733	NASDAQ	MCHX	Wed, Jan 18, 2023	1.77	1.80	1.74	1.74
4732	NASDAQ	MCHX	Tue, Jan 17, 2023	1.78	1.78	1.76	1.77
4731	NASDAQ	MCHX	Fri, Jan 13, 2023	1.81	1.81	1.75	1.79
4730	NASDAQ	MCHX	Thu, Jan 12, 2023	1.81	1.86	1.79	1.79
4729	NASDAQ	MCHX	Wed, Jan 11, 2023	1.85	1.88	1.80	1.81
4728	NASDAQ	MCHX	Tue, Jan 10, 2023	1.80	1.82	1.80	1.81
4727	NASDAQ	MCHX	Mon, Jan 9, 2023	1.85	1.86	1.74	1.80
4726	NASDAQ	MCHX	Fri, Jan 6, 2023	1.79	1.82	1.70	1.80
4725	NASDAQ	MCHX	Thu, Jan 5, 2023	1.75	1.80	1.75	1.77
4724	NASDAQ	MCHX	Wed, Jan 4, 2023	1.71	1.79	1.71	1.77
4723	NASDAQ	MCHX	Tue, Jan 3, 2023	1.59	1.72	1.59	1.72
4722	NASDAQ	MCHX	Fri, Dec 30, 2022	1.54	1.60	1.54	1.60
4721	NASDAQ	MCHX	Thu, Dec 29, 2022	1.52	1.63	1.52	1.59
4720	NASDAQ	MCHX	Wed, Dec 28, 2022	1.66	1.66	1.59	1.60
4719	NASDAQ	MCHX	Tue, Dec 27, 2022	1.64	1.69	1.64	1.65
4718	NASDAQ	MCHX	Fri, Dec 23, 2022	1.65	1.71	1.65	1.71
4717	NASDAQ	MCHX	Thu, Dec 22, 2022	1.36	1.70	1.36	1.68
4716	NASDAQ	MCHX	Wed, Dec 21, 2022	1.65	1.71	1.65	1.68
4715	NASDAQ	MCHX	Tue, Dec 20, 2022	1.69	1.74	1.63	1.66
4714	NASDAQ	MCHX	Mon, Dec 19, 2022	1.72	1.72	1.61	1.63
4713	NASDAQ	MCHX	Fri, Dec 16, 2022	1.67	1.71	1.50	1.69
4712	NASDAQ	MCHX	Thu, Dec 15, 2022	1.69	1.82	1.67	1.71
4711	NASDAQ	MCHX	Wed, Dec 14, 2022	1.72	1.85	1.72	1.78
4710	NASDAQ	MCHX	Tue, Dec 13, 2022	1.85	1.86	1.83	1.83
4709	NASDAQ	MCHX	Mon, Dec 12, 2022	1.75	1.89	1.75	1.83
4708	NASDAQ	MCHX	Fri, Dec 9, 2022	1.81	1.87	1.81	1.85
4707	NASDAQ	MCHX	Thu, Dec 8, 2022	1.70	1.90	1.70	1.86
4706	NASDAQ	MCHX	Wed, Dec 7, 2022	1.63	1.80	1.63	1.72
4705	NASDAQ	MCHX	Tue, Dec 6, 2022	1.64	1.67	1.64	1.66
4704	NASDAQ	MCHX	Mon, Dec 5, 2022	1.73	1.79	1.64	1.64
4703	NASDAQ	MCHX	Fri, Dec 2, 2022	1.73	1.78	1.69	1.77
4702	NASDAQ	MCHX	Thu, Dec 1, 2022	1.73	1.75	1.73	1.73
4701	NASDAQ	MCHX	Wed, Nov 30, 2022	1.75	1.75	1.70	1.70
4700	NASDAQ	MCHX	Tue, Nov 29, 2022	1.68	1.73	1.67	1.69
4699	NASDAQ	MCHX	Mon, Nov 28, 2022	1.71	1.71	1.71	1.71
4698	NASDAQ	MCHX	Fri, Nov 25, 2022	1.71	1.75	1.68	1.72
4697	NASDAQ	MCHX	Wed, Nov 23, 2022	1.76	1.76	1.74	1.75
4696	NASDAQ	MCHX	Tue, Nov 22, 2022	1.75	1.77	1.71	1.71
4695	NASDAQ	MCHX	Mon, Nov 21, 2022	1.66	1.77	1.66	1.74
4694	NASDAQ	MCHX	Fri, Nov 18, 2022	1.74	1.75	1.60	1.75
4693	NASDAQ	MCHX	Thu, Nov 17, 2022	1.64	1.77	1.64	1.74
4692	NASDAQ	MCHX	Wed, Nov 16, 2022	1.76	1.77	1.72	1.77
4691	NASDAQ	MCHX	Tue, Nov 15, 2022	1.79	1.80	1.72	1.79
4690	NASDAQ	MCHX	Mon, Nov 14, 2022	1.76	1.80	1.75	1.76
4689	NASDAQ	MCHX	Fri, Nov 11, 2022	1.82	1.86	1.75	1.80
4688	NASDAQ	MCHX	Thu, Nov 10, 2022	1.89	1.94	1.84	1.84
4687	NASDAQ	MCHX	Wed, Nov 9, 2022	1.84	1.86	1.74	1.80
4686	NASDAQ	MCHX	Tue, Nov 8, 2022	1.73	1.87	1.73	1.87
4685	NASDAQ	MCHX	Mon, Nov 7, 2022	1.70	1.75	1.70	1.75
4684	NASDAQ	MCHX	Fri, Nov 4, 2022	1.65	1.75	1.65	1.74
4683	NASDAQ	MCHX	Thu, Nov 3, 2022	1.61	1.69	1.59	1.66
4682	NASDAQ	MCHX	Wed, Nov 2, 2022	1.66	1.70	1.63	1.66
4681	NASDAQ	MCHX	Tue, Nov 1, 2022	1.67	1.68	1.65	1.68
4680	NASDAQ	MCHX	Mon, Oct 31, 2022	1.61	1.67	1.60	1.61
4679	NASDAQ	MCHX	Fri, Oct 28, 2022	1.61	1.70	1.59	1.65
4678	NASDAQ	MCHX	Thu, Oct 27, 2022	1.62	1.68	1.55	1.64
4677	NASDAQ	MCHX	Wed, Oct 26, 2022	1.60	1.65	1.55	1.61
4676	NASDAQ	MCHX	Tue, Oct 25, 2022	1.54	1.65	1.54	1.59
4675	NASDAQ	MCHX	Mon, Oct 24, 2022	1.59	1.86	1.48	1.52
4674	NASDAQ	MCHX	Fri, Oct 21, 2022	1.50	1.60	1.45	1.58
4673	NASDAQ	MCHX	Thu, Oct 20, 2022	1.51	1.51	1.42	1.42
4672	NASDAQ	MCHX	Wed, Oct 19, 2022	1.56	1.58	1.52	1.52
4671	NASDAQ	MCHX	Tue, Oct 18, 2022	1.60	1.75	1.58	1.59
4670	NASDAQ	MCHX	Mon, Oct 17, 2022	1.60	1.66	1.58	1.60
4669	NASDAQ	MCHX	Fri, Oct 14, 2022	1.68	1.69	1.55	1.59
4668	NASDAQ	MCHX	Thu, Oct 13, 2022	1.54	1.72	1.47	1.67
4667	NASDAQ	MCHX	Wed, Oct 12, 2022	1.34	1.66	1.34	1.65
4666	NASDAQ	MCHX	Tue, Oct 11, 2022	1.71	1.84	1.56	1.56
4665	NASDAQ	MCHX	Mon, Oct 10, 2022	1.86	1.86	1.72	1.75
4664	NASDAQ	MCHX	Fri, Oct 7, 2022	1.70	1.86	1.70	1.79
4663	NASDAQ	MCHX	Thu, Oct 6, 2022	1.81	1.89	1.81	1.86
4662	NASDAQ	MCHX	Wed, Oct 5, 2022	1.82	1.90	1.80	1.80
4661	NASDAQ	MCHX	Tue, Oct 4, 2022	1.74	1.89	1.72	1.88
4660	NASDAQ	MCHX	Mon, Oct 3, 2022	1.76	1.79	1.72	1.78
4659	NASDAQ	MCHX	Fri, Sep 30, 2022	1.77	1.81	1.68	1.68
4658	NASDAQ	MCHX	Thu, Sep 29, 2022	1.72	1.78	1.67	1.78
4657	NASDAQ	MCHX	Wed, Sep 28, 2022	1.77	1.83	1.72	1.78
4656	NASDAQ	MCHX	Tue, Sep 27, 2022	1.80	1.83	1.73	1.73
4655	NASDAQ	MCHX	Mon, Sep 26, 2022	1.79	1.85	1.76	1.81
4654	NASDAQ	MCHX	Fri, Sep 23, 2022	1.79	1.85	1.75	1.83
4653	NASDAQ	MCHX	Thu, Sep 22, 2022	1.89	1.92	1.79	1.86
4652	NASDAQ	MCHX	Wed, Sep 21, 2022	1.85	1.94	1.85	1.92
4651	NASDAQ	MCHX	Tue, Sep 20, 2022	1.93	1.94	1.81	1.85
4650	NASDAQ	MCHX	Mon, Sep 19, 2022	1.91	1.94	1.85	1.93
4649	NASDAQ	MCHX	Fri, Sep 16, 2022	1.79	1.98	1.79	1.92
4648	NASDAQ	MCHX	Thu, Sep 15, 2022	1.85	1.86	1.80	1.86
4647	NASDAQ	MCHX	Wed, Sep 14, 2022	1.84	1.99	1.79	1.79
4646	NASDAQ	MCHX	Tue, Sep 13, 2022	1.96	2.05	1.90	1.98
4645	NASDAQ	MCHX	Mon, Sep 12, 2022	2.04	2.10	1.97	2.01
4644	NASDAQ	MCHX	Fri, Sep 9, 2022	1.71	2.09	1.54	2.06
4643	NASDAQ	MCHX	Thu, Sep 8, 2022	2.07	2.08	1.96	2.02
4642	NASDAQ	MCHX	Wed, Sep 7, 2022	2.06	2.06	1.97	2.04
4641	NASDAQ	MCHX	Tue, Sep 6, 2022	2.02	2.04	1.96	1.96
4640	NASDAQ	MCHX	Fri, Sep 2, 2022	2.01	2.07	1.85	1.96
4639	NASDAQ	MCHX	Thu, Sep 1, 2022	2.01	2.09	1.98	2.02
4638	NASDAQ	MCHX	Wed, Aug 31, 2022	2.01	2.09	2.01	2.07
4637	NASDAQ	MCHX	Tue, Aug 30, 2022	2.01	2.12	2.01	2.10
4636	NASDAQ	MCHX	Mon, Aug 29, 2022	2.01	2.19	2.01	2.05
4635	NASDAQ	MCHX	Fri, Aug 26, 2022	2.13	2.23	2.13	2.16
4634	NASDAQ	MCHX	Thu, Aug 25, 2022	2.13	2.23	2.08	2.19
4633	NASDAQ	MCHX	Wed, Aug 24, 2022	2.08	2.20	2.08	2.15
4632	NASDAQ	MCHX	Tue, Aug 23, 2022	2.01	2.10	2.01	2.08
4631	NASDAQ	MCHX	Mon, Aug 22, 2022	2.01	2.08	2.00	2.02
4630	NASDAQ	MCHX	Fri, Aug 19, 2022	2.09	2.17	2.03	2.12
4629	NASDAQ	MCHX	Thu, Aug 18, 2022	2.19	2.30	2.18	2.22
4628	NASDAQ	MCHX	Wed, Aug 17, 2022	2.23	2.27	2.12	2.25
4627	NASDAQ	MCHX	Tue, Aug 16, 2022	2.19	2.27	2.19	2.22
4626	NASDAQ	MCHX	Mon, Aug 15, 2022	2.14	2.22	2.10	2.17
4625	NASDAQ	MCHX	Fri, Aug 12, 2022	2.10	2.17	2.02	2.12
4624	NASDAQ	MCHX	Thu, Aug 11, 2022	2.02	2.08	1.95	2.06
4623	NASDAQ	MCHX	Wed, Aug 10, 2022	1.90	2.11	1.87	2.03
4622	NASDAQ	MCHX	Tue, Aug 9, 2022	2.03	2.05	1.95	1.95
4621	NASDAQ	MCHX	Mon, Aug 8, 2022	2.05	2.10	1.76	2.06
4620	NASDAQ	MCHX	Fri, Aug 5, 2022	2.05	2.08	1.89	2.04
4619	NASDAQ	MCHX	Thu, Aug 4, 2022	2.09	2.12	2.04	2.05
4618	NASDAQ	MCHX	Wed, Aug 3, 2022	1.92	2.04	1.92	2.01
4617	NASDAQ	MCHX	Tue, Aug 2, 2022	1.90	2.02	1.90	1.99
4616	NASDAQ	MCHX	Mon, Aug 1, 2022	1.91	2.06	1.85	1.96
4615	NASDAQ	MCHX	Fri, Jul 29, 2022	2.07	2.11	1.96	1.96
4614	NASDAQ	MCHX	Thu, Jul 28, 2022	2.09	2.12	2.07	2.09
4613	NASDAQ	MCHX	Wed, Jul 27, 2022	2.10	2.10	2.00	2.07
4612	NASDAQ	MCHX	Tue, Jul 26, 2022	2.08	2.09	1.96	2.05
4611	NASDAQ	MCHX	Mon, Jul 25, 2022	2.07	2.07	1.98	1.98
4610	NASDAQ	MCHX	Fri, Jul 22, 2022	2.01	2.08	1.97	2.04
4609	NASDAQ	MCHX	Thu, Jul 21, 2022	1.95	2.02	1.93	2.01
4608	NASDAQ	MCHX	Wed, Jul 20, 2022	1.70	1.94	1.70	1.93
4607	NASDAQ	MCHX	Tue, Jul 19, 2022	1.82	1.86	1.80	1.82
4606	NASDAQ	MCHX	Mon, Jul 18, 2022	1.64	1.76	1.64	1.75
4605	NASDAQ	MCHX	Fri, Jul 15, 2022	1.54	1.71	1.52	1.67
4604	NASDAQ	MCHX	Thu, Jul 14, 2022	1.47	1.57	1.47	1.55
4603	NASDAQ	MCHX	Wed, Jul 13, 2022	1.65	1.65	1.52	1.53
4602	NASDAQ	MCHX	Tue, Jul 12, 2022	1.63	1.63	1.46	1.48
4601	NASDAQ	MCHX	Mon, Jul 11, 2022	1.62	1.70	1.32	1.61
4600	NASDAQ	MCHX	Fri, Jul 8, 2022	1.61	1.68	1.50	1.65
4599	NASDAQ	MCHX	Thu, Jul 7, 2022	1.49	1.66	1.49	1.61
4598	NASDAQ	MCHX	Wed, Jul 6, 2022	1.44	1.59	1.41	1.57
4597	NASDAQ	MCHX	Tue, Jul 5, 2022	1.47	1.52	1.45	1.50
4596	NASDAQ	MCHX	Fri, Jul 1, 2022	1.24	1.48	1.24	1.47
4595	NASDAQ	MCHX	Thu, Jun 30, 2022	1.35	1.35	1.29	1.32
4594	NASDAQ	MCHX	Wed, Jun 29, 2022	1.35	1.39	1.34	1.35
4593	NASDAQ	MCHX	Tue, Jun 28, 2022	1.35	1.41	1.35	1.35
4592	NASDAQ	MCHX	Mon, Jun 27, 2022	1.34	1.34	1.26	1.34
4591	NASDAQ	MCHX	Fri, Jun 24, 2022	1.28	1.42	1.23	1.26
4590	NASDAQ	MCHX	Thu, Jun 23, 2022	1.30	1.34	1.24	1.28
4589	NASDAQ	MCHX	Wed, Jun 22, 2022	1.30	1.33	1.29	1.29
4588	NASDAQ	MCHX	Tue, Jun 21, 2022	1.35	1.47	1.32	1.32
4587	NASDAQ	MCHX	Fri, Jun 17, 2022	1.25	1.50	1.25	1.36
4586	NASDAQ	MCHX	Thu, Jun 16, 2022	1.67	1.70	1.53	1.53
4585	NASDAQ	MCHX	Wed, Jun 15, 2022	1.82	1.82	1.71	1.73
4584	NASDAQ	MCHX	Tue, Jun 14, 2022	1.70	1.75	1.66	1.70
4583	NASDAQ	MCHX	Mon, Jun 13, 2022	1.77	1.77	1.65	1.65
4582	NASDAQ	MCHX	Fri, Jun 10, 2022	1.89	1.89	1.77	1.81
4581	NASDAQ	MCHX	Thu, Jun 9, 2022	1.99	2.00	1.89	1.89
4580	NASDAQ	MCHX	Wed, Jun 8, 2022	1.93	2.01	1.93	2.00
4579	NASDAQ	MCHX	Tue, Jun 7, 2022	1.89	1.99	1.89	1.95
4578	NASDAQ	MCHX	Mon, Jun 6, 2022	1.85	1.95	1.85	1.90
4577	NASDAQ	MCHX	Fri, Jun 3, 2022	1.97	1.97	1.88	1.89
4576	NASDAQ	MCHX	Thu, Jun 2, 2022	1.95	2.01	1.95	1.98
4575	NASDAQ	MCHX	Wed, Jun 1, 2022	1.94	1.96	1.94	1.96
4574	NASDAQ	MCHX	Tue, May 31, 2022	1.90	1.96	1.90	1.93
4573	NASDAQ	MCHX	Fri, May 27, 2022	1.94	2.04	1.93	1.96
4572	NASDAQ	MCHX	Thu, May 26, 2022	1.75	2.04	1.75	1.95
4571	NASDAQ	MCHX	Wed, May 25, 2022	1.86	1.99	1.78	1.78
4570	NASDAQ	MCHX	Tue, May 24, 2022	2.03	2.03	1.88	1.92
4569	NASDAQ	MCHX	Mon, May 23, 2022	2.09	2.21	2.02	2.08
4568	NASDAQ	MCHX	Fri, May 20, 2022	2.00	2.14	1.91	2.11
4567	NASDAQ	MCHX	Thu, May 19, 2022	2.23	2.23	2.06	2.10
4566	NASDAQ	MCHX	Wed, May 18, 2022	2.07	2.22	2.05	2.05
4565	NASDAQ	MCHX	Tue, May 17, 2022	2.11	2.23	2.00	2.12
4564	NASDAQ	MCHX	Mon, May 16, 2022	2.16	2.25	2.10	2.11
4563	NASDAQ	MCHX	Fri, May 13, 2022	1.98	2.32	1.98	2.24
4562	NASDAQ	MCHX	Thu, May 12, 2022	1.97	2.17	1.95	2.00
4561	NASDAQ	MCHX	Wed, May 11, 2022	1.94	2.10	1.94	2.01
4560	NASDAQ	MCHX	Tue, May 10, 2022	1.79	2.00	1.79	1.96
4559	NASDAQ	MCHX	Mon, May 9, 2022	1.79	1.83	1.65	1.79
4558	NASDAQ	MCHX	Fri, May 6, 2022	1.69	1.69	1.65	1.66
4557	NASDAQ	MCHX	Thu, May 5, 2022	1.77	1.87	1.68	1.72
4556	NASDAQ	MCHX	Wed, May 4, 2022	1.92	1.93	1.79	1.86
4555	NASDAQ	MCHX	Tue, May 3, 2022	1.78	1.85	1.78	1.80
4554	NASDAQ	MCHX	Mon, May 2, 2022	1.76	1.80	1.73	1.73
4553	NASDAQ	MCHX	Fri, Apr 29, 2022	1.71	1.84	1.70	1.74
4552	NASDAQ	MCHX	Thu, Apr 28, 2022	1.81	1.92	1.73	1.87
4551	NASDAQ	MCHX	Wed, Apr 27, 2022	1.80	1.85	1.73	1.80
4550	NASDAQ	MCHX	Tue, Apr 26, 2022	1.86	1.86	1.82	1.83
4549	NASDAQ	MCHX	Mon, Apr 25, 2022	1.89	1.89	1.86	1.86
4548	NASDAQ	MCHX	Fri, Apr 22, 2022	2.15	2.15	1.83	1.90
4547	NASDAQ	MCHX	Thu, Apr 21, 2022	2.13	2.14	2.02	2.08
4546	NASDAQ	MCHX	Wed, Apr 20, 2022	2.23	2.24	2.15	2.20
4545	NASDAQ	MCHX	Tue, Apr 19, 2022	2.05	2.27	2.05	2.20
4544	NASDAQ	MCHX	Mon, Apr 18, 2022	2.18	2.24	2.05	2.14
4543	NASDAQ	MCHX	Thu, Apr 14, 2022	2.20	2.34	2.20	2.27
4542	NASDAQ	MCHX	Wed, Apr 13, 2022	2.15	2.28	2.03	2.28
4541	NASDAQ	MCHX	Tue, Apr 12, 2022	2.12	2.23	1.99	2.16
4540	NASDAQ	MCHX	Mon, Apr 11, 2022	2.09	2.09	2.00	2.04
4539	NASDAQ	MCHX	Fri, Apr 8, 2022	2.08	2.08	2.01	2.02
4538	NASDAQ	MCHX	Thu, Apr 7, 2022	2.07	2.12	2.05	2.10
4537	NASDAQ	MCHX	Wed, Apr 6, 2022	2.24	2.24	2.14	2.14
4536	NASDAQ	MCHX	Tue, Apr 5, 2022	2.28	2.31	2.17	2.26
4535	NASDAQ	MCHX	Mon, Apr 4, 2022	2.32	2.32	2.22	2.30
4534	NASDAQ	MCHX	Fri, Apr 1, 2022	2.35	2.36	2.23	2.31
4533	NASDAQ	MCHX	Thu, Mar 31, 2022	2.14	2.42	2.14	2.29
4532	NASDAQ	MCHX	Wed, Mar 30, 2022	2.35	2.35	2.22	2.25
4531	NASDAQ	MCHX	Tue, Mar 29, 2022	2.41	2.49	2.35	2.39
4530	NASDAQ	MCHX	Mon, Mar 28, 2022	2.42	2.45	2.39	2.39
4529	NASDAQ	MCHX	Fri, Mar 25, 2022	2.31	2.46	2.28	2.39
4528	NASDAQ	MCHX	Thu, Mar 24, 2022	2.42	2.43	2.37	2.37
4527	NASDAQ	MCHX	Wed, Mar 23, 2022	2.26	2.36	2.20	2.33
4526	NASDAQ	MCHX	Tue, Mar 22, 2022	2.33	2.43	2.26	2.32
4525	NASDAQ	MCHX	Mon, Mar 21, 2022	2.22	2.40	2.22	2.28
4524	NASDAQ	MCHX	Fri, Mar 18, 2022	2.47	2.47	2.28	2.28
4523	NASDAQ	MCHX	Thu, Mar 17, 2022	2.29	2.35	2.25	2.33
4522	NASDAQ	MCHX	Wed, Mar 16, 2022	2.22	2.31	1.87	2.20
4521	NASDAQ	MCHX	Tue, Mar 15, 2022	2.24	2.24	2.16	2.16
4520	NASDAQ	MCHX	Mon, Mar 14, 2022	2.25	2.25	2.00	2.12
4519	NASDAQ	MCHX	Fri, Mar 11, 2022	1.96	2.17	1.96	2.14
4518	NASDAQ	MCHX	Thu, Mar 10, 2022	2.02	2.15	1.89	2.09
4517	NASDAQ	MCHX	Wed, Mar 9, 2022	2.02	2.16	1.96	1.96
4516	NASDAQ	MCHX	Tue, Mar 8, 2022	1.76	2.00	1.76	1.96
4515	NASDAQ	MCHX	Mon, Mar 7, 2022	1.88	2.04	1.77	1.80
4514	NASDAQ	MCHX	Fri, Mar 4, 2022	2.18	2.18	1.88	1.88
4513	NASDAQ	MCHX	Thu, Mar 3, 2022	1.89	2.05	1.87	1.88
4512	NASDAQ	MCHX	Wed, Mar 2, 2022	1.86	1.95	1.85	1.90
4511	NASDAQ	MCHX	Tue, Mar 1, 2022	1.89	1.96	1.85	1.88
4510	NASDAQ	MCHX	Mon, Feb 28, 2022	1.97	2.09	1.82	1.95
4509	NASDAQ	MCHX	Fri, Feb 25, 2022	1.99	1.99	1.85	1.97
4508	NASDAQ	MCHX	Thu, Feb 24, 2022	1.79	2.01	1.69	1.93
4507	NASDAQ	MCHX	Wed, Feb 23, 2022	1.97	2.01	1.96	1.98
4506	NASDAQ	MCHX	Tue, Feb 22, 2022	1.78	2.12	1.66	1.97
4505	NASDAQ	MCHX	Fri, Feb 18, 2022	1.83	2.16	1.83	2.03
4504	NASDAQ	MCHX	Thu, Feb 17, 2022	1.76	2.12	1.75	2.10
4503	NASDAQ	MCHX	Wed, Feb 16, 2022	2.11	2.17	2.08	2.11
4502	NASDAQ	MCHX	Tue, Feb 15, 2022	2.17	2.22	2.14	2.15
4501	NASDAQ	MCHX	Mon, Feb 14, 2022	2.05	2.17	2.03	2.12
4500	NASDAQ	MCHX	Fri, Feb 11, 2022	2.10	2.14	2.03	2.06
4499	NASDAQ	MCHX	Thu, Feb 10, 2022	2.17	2.18	2.08	2.13
4498	NASDAQ	MCHX	Wed, Feb 9, 2022	2.21	2.23	2.17	2.18
4497	NASDAQ	MCHX	Tue, Feb 8, 2022	2.15	2.26	2.13	2.13
4496	NASDAQ	MCHX	Mon, Feb 7, 2022	2.19	2.25	2.18	2.18
4495	NASDAQ	MCHX	Fri, Feb 4, 2022	2.28	2.35	2.25	2.27
4494	NASDAQ	MCHX	Thu, Feb 3, 2022	2.37	2.48	2.27	2.27
4493	NASDAQ	MCHX	Wed, Feb 2, 2022	2.42	2.52	2.35	2.45
4492	NASDAQ	MCHX	Tue, Feb 1, 2022	2.30	2.51	2.29	2.50
4491	NASDAQ	MCHX	Mon, Jan 31, 2022	2.11	2.41	2.07	2.41
4490	NASDAQ	MCHX	Fri, Jan 28, 2022	2.19	2.28	2.05	2.10
4489	NASDAQ	MCHX	Thu, Jan 27, 2022	2.31	2.31	2.19	2.24
4488	NASDAQ	MCHX	Wed, Jan 26, 2022	2.52	2.52	2.28	2.28
4487	NASDAQ	MCHX	Tue, Jan 25, 2022	2.31	2.48	2.14	2.46
4486	NASDAQ	MCHX	Mon, Jan 24, 2022	2.43	2.48	2.21	2.48
4485	NASDAQ	MCHX	Fri, Jan 21, 2022	2.39	2.47	2.39	2.44
4484	NASDAQ	MCHX	Thu, Jan 20, 2022	2.41	2.54	2.41	2.42
4483	NASDAQ	MCHX	Wed, Jan 19, 2022	2.45	2.54	2.42	2.43
4482	NASDAQ	MCHX	Tue, Jan 18, 2022	2.48	2.56	2.47	2.47
4481	NASDAQ	MCHX	Fri, Jan 14, 2022	2.48	2.61	2.46	2.58
4480	NASDAQ	MCHX	Thu, Jan 13, 2022	2.63	2.65	2.56	2.58
4479	NASDAQ	MCHX	Wed, Jan 12, 2022	2.54	2.61	2.54	2.60
4478	NASDAQ	MCHX	Tue, Jan 11, 2022	2.50	2.55	2.49	2.55
4477	NASDAQ	MCHX	Mon, Jan 10, 2022	2.48	2.52	2.45	2.47
4476	NASDAQ	MCHX	Fri, Jan 7, 2022	2.60	2.64	2.53	2.55
4475	NASDAQ	MCHX	Thu, Jan 6, 2022	2.59	2.66	2.51	2.59
4474	NASDAQ	MCHX	Wed, Jan 5, 2022	2.46	2.66	2.46	2.61
4473	NASDAQ	MCHX	Tue, Jan 4, 2022	2.56	2.60	2.46	2.56
4472	NASDAQ	MCHX	Mon, Jan 3, 2022	2.48	2.59	2.45	2.56
4471	NASDAQ	MCHX	Fri, Dec 31, 2021	2.55	2.59	2.47	2.48
4470	NASDAQ	MCHX	Thu, Dec 30, 2021	2.60	2.60	2.57	2.57
4469	NASDAQ	MCHX	Wed, Dec 29, 2021	2.66	2.66	2.60	2.62
4468	NASDAQ	MCHX	Tue, Dec 28, 2021	2.65	2.73	2.53	2.63
4467	NASDAQ	MCHX	Mon, Dec 27, 2021	2.72	2.75	2.65	2.71
4466	NASDAQ	MCHX	Thu, Dec 23, 2021	2.57	2.71	2.57	2.71
4465	NASDAQ	MCHX	Wed, Dec 22, 2021	2.65	2.70	2.59	2.66
4464	NASDAQ	MCHX	Tue, Dec 21, 2021	2.61	2.66	2.55	2.64
4463	NASDAQ	MCHX	Mon, Dec 20, 2021	2.58	2.58	2.48	2.55
4462	NASDAQ	MCHX	Fri, Dec 17, 2021	2.57	2.67	2.54	2.61
4461	NASDAQ	MCHX	Thu, Dec 16, 2021	2.66	2.72	2.57	2.59
4460	NASDAQ	MCHX	Wed, Dec 15, 2021	2.51	2.69	2.44	2.65
4459	NASDAQ	MCHX	Tue, Dec 14, 2021	2.55	2.61	2.50	2.52
4458	NASDAQ	MCHX	Mon, Dec 13, 2021	2.61	2.65	2.51	2.53
4457	NASDAQ	MCHX	Fri, Dec 10, 2021	2.57	2.65	2.54	2.60
4456	NASDAQ	MCHX	Thu, Dec 9, 2021	2.63	2.63	2.51	2.54
4455	NASDAQ	MCHX	Wed, Dec 8, 2021	2.62	2.68	2.58	2.62
4454	NASDAQ	MCHX	Tue, Dec 7, 2021	2.53	2.69	2.53	2.59
4453	NASDAQ	MCHX	Mon, Dec 6, 2021	2.54	2.66	2.50	2.52
4452	NASDAQ	MCHX	Fri, Dec 3, 2021	2.53	2.60	2.50	2.54
4451	NASDAQ	MCHX	Thu, Dec 2, 2021	2.50	2.63	2.49	2.55
4450	NASDAQ	MCHX	Wed, Dec 1, 2021	2.54	2.58	2.50	2.50
4449	NASDAQ	MCHX	Tue, Nov 30, 2021	2.56	2.61	2.50	2.51
4448	NASDAQ	MCHX	Mon, Nov 29, 2021	2.86	2.88	2.62	2.62
4447	NASDAQ	MCHX	Fri, Nov 26, 2021	2.77	2.85	2.70	2.82
4446	NASDAQ	MCHX	Wed, Nov 24, 2021	2.61	2.81	2.58	2.81
4445	NASDAQ	MCHX	Tue, Nov 23, 2021	2.52	2.61	2.47	2.53
4444	NASDAQ	MCHX	Mon, Nov 22, 2021	2.68	2.71	2.50	2.50
4443	NASDAQ	MCHX	Fri, Nov 19, 2021	2.72	2.73	2.65	2.65
4442	NASDAQ	MCHX	Thu, Nov 18, 2021	2.80	2.84	2.74	2.74
4441	NASDAQ	MCHX	Wed, Nov 17, 2021	2.73	2.84	2.71	2.77
4440	NASDAQ	MCHX	Tue, Nov 16, 2021	2.84	2.91	2.79	2.79
4439	NASDAQ	MCHX	Mon, Nov 15, 2021	2.90	3.00	2.83	2.85
4438	NASDAQ	MCHX	Fri, Nov 12, 2021	2.96	2.99	2.86	2.90
4437	NASDAQ	MCHX	Thu, Nov 11, 2021	2.80	3.05	2.80	2.92
4436	NASDAQ	MCHX	Wed, Nov 10, 2021	3.25	3.26	2.66	2.77
4435	NASDAQ	MCHX	Tue, Nov 9, 2021	3.57	3.60	3.16	3.28
4434	NASDAQ	MCHX	Mon, Nov 8, 2021	3.45	3.62	3.45	3.54
4433	NASDAQ	MCHX	Fri, Nov 5, 2021	3.48	3.52	3.41	3.50
4432	NASDAQ	MCHX	Thu, Nov 4, 2021	3.52	3.63	3.40	3.48
4431	NASDAQ	MCHX	Wed, Nov 3, 2021	3.49	3.62	3.44	3.49
4430	NASDAQ	MCHX	Tue, Nov 2, 2021	3.12	3.49	3.12	3.48
4429	NASDAQ	MCHX	Mon, Nov 1, 2021	3.21	3.31	3.19	3.23
4428	NASDAQ	MCHX	Fri, Oct 29, 2021	3.26	3.31	3.23	3.28
4427	NASDAQ	MCHX	Thu, Oct 28, 2021	3.20	3.34	3.17	3.25
4426	NASDAQ	MCHX	Wed, Oct 27, 2021	3.24	3.30	3.16	3.19
4425	NASDAQ	MCHX	Tue, Oct 26, 2021	3.23	3.40	3.16	3.19
4424	NASDAQ	MCHX	Mon, Oct 25, 2021	3.28	3.31	3.17	3.23
4423	NASDAQ	MCHX	Fri, Oct 22, 2021	3.16	3.26	3.16	3.26
4422	NASDAQ	MCHX	Thu, Oct 21, 2021	3.16	3.30	3.06	3.18
4421	NASDAQ	MCHX	Wed, Oct 20, 2021	3.19	3.28	3.14	3.17
4420	NASDAQ	MCHX	Tue, Oct 19, 2021	3.18	3.23	3.18	3.20
4419	NASDAQ	MCHX	Mon, Oct 18, 2021	3.24	3.24	3.12	3.15
4418	NASDAQ	MCHX	Fri, Oct 15, 2021	3.41	3.50	3.26	3.27
4417	NASDAQ	MCHX	Thu, Oct 14, 2021	3.34	3.50	3.07	3.39
4416	NASDAQ	MCHX	Wed, Oct 13, 2021	3.25	3.40	3.20	3.36
4415	NASDAQ	MCHX	Tue, Oct 12, 2021	3.06	3.33	3.05	3.22
4414	NASDAQ	MCHX	Mon, Oct 11, 2021	3.10	3.20	3.02	3.05
4413	NASDAQ	MCHX	Fri, Oct 8, 2021	3.07	3.11	3.03	3.11
4412	NASDAQ	MCHX	Thu, Oct 7, 2021	3.02	3.10	3.01	3.04
4411	NASDAQ	MCHX	Wed, Oct 6, 2021	3.02	3.06	2.95	3.02
4410	NASDAQ	MCHX	Tue, Oct 5, 2021	2.95	3.07	2.91	3.03
4409	NASDAQ	MCHX	Mon, Oct 4, 2021	3.02	3.04	2.95	2.95
4408	NASDAQ	MCHX	Fri, Oct 1, 2021	2.99	3.05	2.97	3.02
4407	NASDAQ	MCHX	Thu, Sep 30, 2021	3.06	3.12	2.97	2.99
4406	NASDAQ	MCHX	Wed, Sep 29, 2021	3.02	3.08	2.99	3.02
4405	NASDAQ	MCHX	Tue, Sep 28, 2021	3.09	3.11	2.99	3.00
4404	NASDAQ	MCHX	Mon, Sep 27, 2021	3.07	3.12	3.01	3.09
4403	NASDAQ	MCHX	Fri, Sep 24, 2021	3.02	3.09	3.02	3.04
4402	NASDAQ	MCHX	Thu, Sep 23, 2021	3.03	3.10	2.99	3.06
4401	NASDAQ	MCHX	Wed, Sep 22, 2021	3.02	3.05	2.99	3.03
4400	NASDAQ	MCHX	Tue, Sep 21, 2021	3.00	3.08	2.99	3.00
4399	NASDAQ	MCHX	Mon, Sep 20, 2021	3.12	3.23	2.96	3.00
4398	NASDAQ	MCHX	Fri, Sep 17, 2021	3.00	3.38	2.98	3.18
4397	NASDAQ	MCHX	Thu, Sep 16, 2021	3.01	3.05	2.99	3.01
4396	NASDAQ	MCHX	Wed, Sep 15, 2021	3.01	3.09	2.98	3.07
4395	NASDAQ	MCHX	Tue, Sep 14, 2021	3.04	3.06	2.99	3.04
4394	NASDAQ	MCHX	Mon, Sep 13, 2021	3.02	3.15	3.00	3.03
4393	NASDAQ	MCHX	Fri, Sep 10, 2021	3.14	3.14	2.98	3.01
4392	NASDAQ	MCHX	Thu, Sep 9, 2021	3.03	3.15	3.03	3.11
4391	NASDAQ	MCHX	Wed, Sep 8, 2021	3.05	3.14	2.99	3.01
4390	NASDAQ	MCHX	Tue, Sep 7, 2021	3.12	3.19	3.00	3.05
4389	NASDAQ	MCHX	Fri, Sep 3, 2021	3.18	3.19	3.10	3.10
4388	NASDAQ	MCHX	Thu, Sep 2, 2021	3.17	3.29	3.15	3.15
4387	NASDAQ	MCHX	Wed, Sep 1, 2021	3.31	3.40	3.20	3.22
4386	NASDAQ	MCHX	Tue, Aug 31, 2021	3.30	3.40	3.29	3.30
4385	NASDAQ	MCHX	Mon, Aug 30, 2021	3.19	3.39	3.16	3.31
4384	NASDAQ	MCHX	Fri, Aug 27, 2021	3.12	3.17	3.01	3.10
4383	NASDAQ	MCHX	Thu, Aug 26, 2021	3.08	3.16	3.07	3.11
4382	NASDAQ	MCHX	Wed, Aug 25, 2021	3.07	3.11	2.96	3.05
4381	NASDAQ	MCHX	Tue, Aug 24, 2021	3.02	3.14	3.00	3.05
4380	NASDAQ	MCHX	Mon, Aug 23, 2021	2.96	3.09	2.96	2.99
4379	NASDAQ	MCHX	Fri, Aug 20, 2021	2.88	2.95	2.86	2.93
4378	NASDAQ	MCHX	Thu, Aug 19, 2021	2.95	3.01	2.89	2.90
4377	NASDAQ	MCHX	Wed, Aug 18, 2021	2.90	3.03	2.89	2.99
4376	NASDAQ	MCHX	Tue, Aug 17, 2021	2.98	3.02	2.90	2.92
4375	NASDAQ	MCHX	Mon, Aug 16, 2021	2.99	3.00	2.90	2.98
4374	NASDAQ	MCHX	Fri, Aug 13, 2021	3.11	3.14	3.00	3.00
4373	NASDAQ	MCHX	Thu, Aug 12, 2021	3.00	3.18	2.97	3.14
4372	NASDAQ	MCHX	Wed, Aug 11, 2021	2.96	3.09	2.93	3.02
4371	NASDAQ	MCHX	Tue, Aug 10, 2021	2.89	2.94	2.86	2.90
4370	NASDAQ	MCHX	Mon, Aug 9, 2021	3.10	3.11	2.88	2.95
4369	NASDAQ	MCHX	Fri, Aug 6, 2021	2.84	3.13	2.83	3.06
4368	NASDAQ	MCHX	Thu, Aug 5, 2021	2.72	2.80	2.65	2.80
4367	NASDAQ	MCHX	Wed, Aug 4, 2021	2.59	2.70	2.59	2.69
4366	NASDAQ	MCHX	Tue, Aug 3, 2021	2.50	2.58	2.47	2.54
4365	NASDAQ	MCHX	Mon, Aug 2, 2021	2.57	2.64	2.51	2.53
4364	NASDAQ	MCHX	Fri, Jul 30, 2021	2.55	2.60	2.54	2.54
4363	NASDAQ	MCHX	Thu, Jul 29, 2021	2.58	2.73	2.58	2.62
4362	NASDAQ	MCHX	Wed, Jul 28, 2021	2.49	2.64	2.49	2.59
4361	NASDAQ	MCHX	Tue, Jul 27, 2021	2.56	2.57	2.45	2.45
4360	NASDAQ	MCHX	Mon, Jul 26, 2021	2.62	2.64	2.55	2.55
4359	NASDAQ	MCHX	Fri, Jul 23, 2021	2.62	2.72	2.55	2.55
4358	NASDAQ	MCHX	Thu, Jul 22, 2021	2.60	2.74	2.57	2.64
4357	NASDAQ	MCHX	Wed, Jul 21, 2021	2.56	2.74	2.55	2.58
4356	NASDAQ	MCHX	Tue, Jul 20, 2021	2.60	2.71	2.55	2.55
4355	NASDAQ	MCHX	Mon, Jul 19, 2021	2.65	2.79	2.54	2.59
4354	NASDAQ	MCHX	Fri, Jul 16, 2021	2.76	2.80	2.65	2.65
4353	NASDAQ	MCHX	Thu, Jul 15, 2021	2.76	2.87	2.75	2.77
4352	NASDAQ	MCHX	Wed, Jul 14, 2021	2.76	2.86	2.75	2.82
4351	NASDAQ	MCHX	Tue, Jul 13, 2021	2.81	2.87	2.75	2.76
4350	NASDAQ	MCHX	Mon, Jul 12, 2021	2.86	2.90	2.82	2.84
4349	NASDAQ	MCHX	Fri, Jul 9, 2021	2.79	3.01	2.79	2.88
4348	NASDAQ	MCHX	Thu, Jul 8, 2021	2.83	2.87	2.75	2.79
4347	NASDAQ	MCHX	Wed, Jul 7, 2021	2.96	2.96	2.86	2.90
4346	NASDAQ	MCHX	Tue, Jul 6, 2021	3.10	3.10	2.86	2.87
4345	NASDAQ	MCHX	Fri, Jul 2, 2021	3.05	3.15	2.88	3.12
4344	NASDAQ	MCHX	Thu, Jul 1, 2021	3.03	3.16	2.98	3.07
4343	NASDAQ	MCHX	Wed, Jun 30, 2021	2.96	3.10	2.92	3.06
4342	NASDAQ	MCHX	Tue, Jun 29, 2021	3.02	3.09	2.86	2.96
4341	NASDAQ	MCHX	Mon, Jun 28, 2021	2.76	3.03	2.75	2.97
4340	NASDAQ	MCHX	Fri, Jun 25, 2021	2.91	2.95	2.65	2.75
4339	NASDAQ	MCHX	Thu, Jun 24, 2021	2.87	2.96	2.87	2.93
4338	NASDAQ	MCHX	Wed, Jun 23, 2021	2.84	2.91	2.83	2.88
4337	NASDAQ	MCHX	Tue, Jun 22, 2021	2.94	2.99	2.81	2.83
4336	NASDAQ	MCHX	Mon, Jun 21, 2021	2.83	2.97	2.81	2.89
4335	NASDAQ	MCHX	Fri, Jun 18, 2021	2.84	2.96	2.73	2.79
4334	NASDAQ	MCHX	Thu, Jun 17, 2021	2.95	3.05	2.80	2.85
4333	NASDAQ	MCHX	Wed, Jun 16, 2021	3.14	3.15	2.94	2.94
4332	NASDAQ	MCHX	Tue, Jun 15, 2021	2.98	3.30	2.91	3.16
4331	NASDAQ	MCHX	Mon, Jun 14, 2021	2.77	3.08	2.77	2.99
4330	NASDAQ	MCHX	Fri, Jun 11, 2021	2.83	2.83	2.73	2.75
4329	NASDAQ	MCHX	Thu, Jun 10, 2021	2.75	2.84	2.72	2.84
4328	NASDAQ	MCHX	Wed, Jun 9, 2021	2.58	2.79	2.53	2.72
4327	NASDAQ	MCHX	Tue, Jun 8, 2021	2.57	2.60	2.51	2.57
4326	NASDAQ	MCHX	Mon, Jun 7, 2021	2.56	2.59	2.50	2.54
4325	NASDAQ	MCHX	Fri, Jun 4, 2021	2.51	2.59	2.48	2.54
4324	NASDAQ	MCHX	Thu, Jun 3, 2021	2.50	2.53	2.45	2.51
4323	NASDAQ	MCHX	Wed, Jun 2, 2021	2.45	2.54	2.42	2.53
4322	NASDAQ	MCHX	Tue, Jun 1, 2021	2.54	2.54	2.39	2.42
4321	NASDAQ	MCHX	Fri, May 28, 2021	2.56	2.59	2.54	2.55
4320	NASDAQ	MCHX	Thu, May 27, 2021	2.47	2.58	2.47	2.56
4319	NASDAQ	MCHX	Wed, May 26, 2021	2.35	2.47	2.31	2.43
4318	NASDAQ	MCHX	Tue, May 25, 2021	2.47	2.50	2.23	2.36
4317	NASDAQ	MCHX	Mon, May 24, 2021	2.59	2.60	2.46	2.47
4316	NASDAQ	MCHX	Fri, May 21, 2021	2.57	2.62	2.56	2.60
4315	NASDAQ	MCHX	Thu, May 20, 2021	2.59	2.68	2.59	2.60
4314	NASDAQ	MCHX	Wed, May 19, 2021	2.61	2.61	2.50	2.60
4313	NASDAQ	MCHX	Tue, May 18, 2021	2.53	2.69	2.45	2.62
4312	NASDAQ	MCHX	Mon, May 17, 2021	2.54	2.55	2.49	2.52
4311	NASDAQ	MCHX	Fri, May 14, 2021	2.61	2.70	2.54	2.55
4310	NASDAQ	MCHX	Thu, May 13, 2021	2.52	2.64	2.50	2.52
4309	NASDAQ	MCHX	Wed, May 12, 2021	2.66	2.75	2.53	2.53
4308	NASDAQ	MCHX	Tue, May 11, 2021	2.72	2.78	2.68	2.69
4307	NASDAQ	MCHX	Mon, May 10, 2021	2.83	2.88	2.75	2.76
4306	NASDAQ	MCHX	Fri, May 7, 2021	2.79	2.85	2.78	2.80
4305	NASDAQ	MCHX	Thu, May 6, 2021	2.84	2.84	2.75	2.80
4304	NASDAQ	MCHX	Wed, May 5, 2021	2.86	2.90	2.78	2.78
4303	NASDAQ	MCHX	Tue, May 4, 2021	2.91	2.94	2.80	2.83
4302	NASDAQ	MCHX	Mon, May 3, 2021	2.93	2.95	2.86	2.94
4301	NASDAQ	MCHX	Fri, Apr 30, 2021	2.97	2.97	2.90	2.90
4300	NASDAQ	MCHX	Thu, Apr 29, 2021	2.99	2.99	2.92	2.96
4299	NASDAQ	MCHX	Wed, Apr 28, 2021	3.03	3.05	2.94	2.98
4298	NASDAQ	MCHX	Tue, Apr 27, 2021	3.13	3.22	3.01	3.05
4297	NASDAQ	MCHX	Mon, Apr 26, 2021	3.05	3.21	2.98	3.14
4296	NASDAQ	MCHX	Fri, Apr 23, 2021	3.03	3.06	2.90	3.06
4295	NASDAQ	MCHX	Thu, Apr 22, 2021	2.90	3.14	2.90	3.03
4294	NASDAQ	MCHX	Wed, Apr 21, 2021	2.83	2.93	2.80	2.90
4293	NASDAQ	MCHX	Tue, Apr 20, 2021	2.82	2.87	2.80	2.85
4292	NASDAQ	MCHX	Mon, Apr 19, 2021	2.87	2.94	2.80	2.80
4291	NASDAQ	MCHX	Fri, Apr 16, 2021	2.93	2.93	2.82	2.90
4290	NASDAQ	MCHX	Thu, Apr 15, 2021	2.91	2.91	2.85	2.87
4289	NASDAQ	MCHX	Wed, Apr 14, 2021	3.02	3.02	2.90	2.91
4288	NASDAQ	MCHX	Tue, Apr 13, 2021	2.91	2.95	2.84	2.91
4287	NASDAQ	MCHX	Mon, Apr 12, 2021	2.88	2.92	2.80	2.89
4286	NASDAQ	MCHX	Fri, Apr 9, 2021	2.93	2.96	2.71	2.89
4285	NASDAQ	MCHX	Thu, Apr 8, 2021	3.09	3.09	2.92	2.92
4284	NASDAQ	MCHX	Wed, Apr 7, 2021	2.95	3.05	2.95	3.05
4283	NASDAQ	MCHX	Tue, Apr 6, 2021	2.99	3.00	2.95	2.97
4282	NASDAQ	MCHX	Mon, Apr 5, 2021	2.94	2.99	2.88	2.96
4281	NASDAQ	MCHX	Thu, Apr 1, 2021	2.83	2.96	2.83	2.90
4280	NASDAQ	MCHX	Wed, Mar 31, 2021	2.82	2.85	2.78	2.81
4279	NASDAQ	MCHX	Tue, Mar 30, 2021	2.84	2.89	2.76	2.82
4278	NASDAQ	MCHX	Mon, Mar 29, 2021	2.91	2.99	2.81	2.87
4277	NASDAQ	MCHX	Fri, Mar 26, 2021	3.05	3.08	2.91	2.94
4276	NASDAQ	MCHX	Thu, Mar 25, 2021	2.97	3.03	2.90	3.02
4275	NASDAQ	MCHX	Wed, Mar 24, 2021	3.15	3.24	3.00	3.01
4274	NASDAQ	MCHX	Tue, Mar 23, 2021	3.44	3.44	3.10	3.14
4273	NASDAQ	MCHX	Mon, Mar 22, 2021	3.39	3.39	3.27	3.34
4272	NASDAQ	MCHX	Fri, Mar 19, 2021	3.35	3.50	3.22	3.38
4271	NASDAQ	MCHX	Thu, Mar 18, 2021	3.29	3.37	3.20	3.34
4270	NASDAQ	MCHX	Wed, Mar 17, 2021	3.17	3.30	3.15	3.27
4269	NASDAQ	MCHX	Tue, Mar 16, 2021	3.15	3.27	3.12	3.25
4268	NASDAQ	MCHX	Mon, Mar 15, 2021	2.99	3.19	2.98	3.12
4267	NASDAQ	MCHX	Fri, Mar 12, 2021	2.96	3.01	2.89	3.00
4266	NASDAQ	MCHX	Thu, Mar 11, 2021	2.96	3.02	2.91	2.99
4265	NASDAQ	MCHX	Wed, Mar 10, 2021	3.02	3.02	2.92	2.96
4264	NASDAQ	MCHX	Tue, Mar 9, 2021	3.01	3.05	2.94	2.94
4263	NASDAQ	MCHX	Mon, Mar 8, 2021	2.96	3.02	2.89	3.02
4262	NASDAQ	MCHX	Fri, Mar 5, 2021	3.10	3.10	2.90	2.96
4261	NASDAQ	MCHX	Thu, Mar 4, 2021	3.02	3.02	2.91	2.99
4260	NASDAQ	MCHX	Wed, Mar 3, 2021	3.10	3.10	2.84	3.03
4259	NASDAQ	MCHX	Tue, Mar 2, 2021	3.30	3.40	3.10	3.18
4258	NASDAQ	MCHX	Mon, Mar 1, 2021	3.09	3.27	3.00	3.27
4257	NASDAQ	MCHX	Fri, Feb 26, 2021	3.10	3.18	3.00	3.00
4256	NASDAQ	MCHX	Thu, Feb 25, 2021	3.38	3.39	3.10	3.12
4255	NASDAQ	MCHX	Wed, Feb 24, 2021	3.45	3.54	3.34	3.40
4254	NASDAQ	MCHX	Tue, Feb 23, 2021	3.34	3.51	2.80	3.49
4253	NASDAQ	MCHX	Mon, Feb 22, 2021	3.60	3.60	3.34	3.39
4252	NASDAQ	MCHX	Fri, Feb 19, 2021	3.30	3.67	3.25	3.63
4251	NASDAQ	MCHX	Thu, Feb 18, 2021	3.15	3.27	3.04	3.25
4250	NASDAQ	MCHX	Wed, Feb 17, 2021	3.27	3.27	3.10	3.17
4249	NASDAQ	MCHX	Tue, Feb 16, 2021	3.34	3.38	3.10	3.27
4248	NASDAQ	MCHX	Fri, Feb 12, 2021	3.02	3.29	2.96	3.29
4247	NASDAQ	MCHX	Thu, Feb 11, 2021	3.07	3.12	2.91	2.99
4246	NASDAQ	MCHX	Wed, Feb 10, 2021	3.04	3.37	2.93	3.07
4245	NASDAQ	MCHX	Tue, Feb 9, 2021	3.09	3.19	2.98	3.00
4244	NASDAQ	MCHX	Mon, Feb 8, 2021	3.15	3.15	2.97	3.09
4243	NASDAQ	MCHX	Fri, Feb 5, 2021	3.03	3.05	2.95	2.99
4242	NASDAQ	MCHX	Thu, Feb 4, 2021	3.00	3.05	2.90	2.94
4241	NASDAQ	MCHX	Wed, Feb 3, 2021	2.87	3.04	2.87	2.98
4240	NASDAQ	MCHX	Tue, Feb 2, 2021	2.87	2.90	2.76	2.90
4239	NASDAQ	MCHX	Mon, Feb 1, 2021	2.94	2.94	2.75	2.87
4238	NASDAQ	MCHX	Fri, Jan 29, 2021	2.85	2.93	2.75	2.92
4237	NASDAQ	MCHX	Thu, Jan 28, 2021	2.78	2.92	2.70	2.88
4236	NASDAQ	MCHX	Wed, Jan 27, 2021	2.76	2.76	2.61	2.76
4235	NASDAQ	MCHX	Tue, Jan 26, 2021	2.68	2.95	2.68	2.76
4234	NASDAQ	MCHX	Mon, Jan 25, 2021	2.70	2.74	2.50	2.68
4233	NASDAQ	MCHX	Fri, Jan 22, 2021	2.77	2.78	2.69	2.73
4232	NASDAQ	MCHX	Thu, Jan 21, 2021	2.81	2.81	2.75	2.78
4231	NASDAQ	MCHX	Wed, Jan 20, 2021	2.75	2.85	2.66	2.79
4230	NASDAQ	MCHX	Tue, Jan 19, 2021	2.42	2.83	2.42	2.76
4229	NASDAQ	MCHX	Fri, Jan 15, 2021	2.39	2.43	2.27	2.42
4228	NASDAQ	MCHX	Thu, Jan 14, 2021	2.34	2.37	2.29	2.37
4227	NASDAQ	MCHX	Wed, Jan 13, 2021	2.27	2.33	2.25	2.30
4226	NASDAQ	MCHX	Tue, Jan 12, 2021	2.29	2.29	2.15	2.26
4225	NASDAQ	MCHX	Mon, Jan 11, 2021	2.18	2.30	2.16	2.23
4224	NASDAQ	MCHX	Fri, Jan 8, 2021	2.27	2.27	2.17	2.22
4223	NASDAQ	MCHX	Thu, Jan 7, 2021	2.20	2.30	2.19	2.25
4222	NASDAQ	MCHX	Wed, Jan 6, 2021	2.24	2.35	2.18	2.19
4221	NASDAQ	MCHX	Tue, Jan 5, 2021	2.07	2.26	2.07	2.26
4220	NASDAQ	MCHX	Mon, Jan 4, 2021	2.04	2.05	1.99	2.02
4219	NASDAQ	MCHX	Thu, Dec 31, 2020	1.91	2.03	1.91	1.96
4218	NASDAQ	MCHX	Wed, Dec 30, 2020	2.15	2.19	1.62	1.92
4217	NASDAQ	MCHX	Tue, Dec 29, 2020	2.28	2.28	2.07	2.12
4216	NASDAQ	MCHX	Mon, Dec 28, 2020	2.13	2.22	2.13	2.17
4215	NASDAQ	MCHX	Thu, Dec 24, 2020	2.13	2.15	2.09	2.15
4214	NASDAQ	MCHX	Wed, Dec 23, 2020	2.15	2.20	2.06	2.09
4213	NASDAQ	MCHX	Tue, Dec 22, 2020	2.13	2.15	2.10	2.14
4212	NASDAQ	MCHX	Mon, Dec 21, 2020	2.05	2.18	2.05	2.13
4211	NASDAQ	MCHX	Fri, Dec 18, 2020	2.16	2.19	2.04	2.07
4210	NASDAQ	MCHX	Thu, Dec 17, 2020	2.18	2.19	2.13	2.17
4209	NASDAQ	MCHX	Wed, Dec 16, 2020	2.16	2.21	2.12	2.15
4208	NASDAQ	MCHX	Tue, Dec 15, 2020	2.20	2.25	2.11	2.20
4207	NASDAQ	MCHX	Mon, Dec 14, 2020	2.31	2.42	2.20	2.20
4206	NASDAQ	MCHX	Fri, Dec 11, 2020	2.35	2.36	2.30	2.33
4205	NASDAQ	MCHX	Thu, Dec 10, 2020	2.37	2.39	2.31	2.38
4204	NASDAQ	MCHX	Wed, Dec 9, 2020	2.46	2.49	2.31	2.34
4203	NASDAQ	MCHX	Tue, Dec 8, 2020	2.42	2.49	2.38	2.45
4202	NASDAQ	MCHX	Mon, Dec 7, 2020	2.37	2.45	2.35	2.40
4201	NASDAQ	MCHX	Fri, Dec 4, 2020	2.34	2.37	2.31	2.36
4200	NASDAQ	MCHX	Thu, Dec 3, 2020	2.15	2.40	2.13	2.35
4199	NASDAQ	MCHX	Wed, Dec 2, 2020	2.14	2.15	2.11	2.15
4198	NASDAQ	MCHX	Tue, Dec 1, 2020	2.18	2.19	2.10	2.15
4197	NASDAQ	MCHX	Mon, Nov 30, 2020	2.15	2.18	2.12	2.16
4196	NASDAQ	MCHX	Fri, Nov 27, 2020	2.20	2.20	2.12	2.17
4195	NASDAQ	MCHX	Wed, Nov 25, 2020	2.09	2.20	2.09	2.18
4194	NASDAQ	MCHX	Tue, Nov 24, 2020	2.07	2.18	2.04	2.18
4193	NASDAQ	MCHX	Mon, Nov 23, 2020	2.01	2.05	2.00	2.05
4192	NASDAQ	MCHX	Fri, Nov 20, 2020	2.06	2.06	1.98	2.01
4191	NASDAQ	MCHX	Thu, Nov 19, 2020	1.85	2.10	1.84	2.06
4190	NASDAQ	MCHX	Wed, Nov 18, 2020	1.81	1.85	1.75	1.83
4189	NASDAQ	MCHX	Tue, Nov 17, 2020	1.84	1.87	1.80	1.81
4188	NASDAQ	MCHX	Mon, Nov 16, 2020	1.85	1.88	1.81	1.83
4187	NASDAQ	MCHX	Fri, Nov 13, 2020	1.76	1.85	1.75	1.80
4186	NASDAQ	MCHX	Thu, Nov 12, 2020	1.76	1.79	1.73	1.76
4185	NASDAQ	MCHX	Wed, Nov 11, 2020	1.79	1.79	1.75	1.76
4184	NASDAQ	MCHX	Tue, Nov 10, 2020	1.82	1.84	1.69	1.82
4183	NASDAQ	MCHX	Mon, Nov 9, 2020	1.78	1.83	1.75	1.79
4182	NASDAQ	MCHX	Fri, Nov 6, 2020	1.80	1.86	1.73	1.82
4181	NASDAQ	MCHX	Thu, Nov 5, 2020	1.80	1.86	1.78	1.80
4180	NASDAQ	MCHX	Wed, Nov 4, 2020	1.89	1.89	1.76	1.80
4179	NASDAQ	MCHX	Tue, Nov 3, 2020	1.78	1.89	1.78	1.85
4178	NASDAQ	MCHX	Mon, Nov 2, 2020	1.73	1.78	1.72	1.77
4177	NASDAQ	MCHX	Fri, Oct 30, 2020	1.69	1.71	1.69	1.71
4176	NASDAQ	MCHX	Thu, Oct 29, 2020	1.71	1.72	1.68	1.68
4175	NASDAQ	MCHX	Wed, Oct 28, 2020	1.78	1.80	1.70	1.70
4174	NASDAQ	MCHX	Tue, Oct 27, 2020	1.86	1.86	1.78	1.79
4173	NASDAQ	MCHX	Mon, Oct 26, 2020	1.90	1.90	1.81	1.82
4172	NASDAQ	MCHX	Fri, Oct 23, 2020	1.91	1.95	1.88	1.89
4171	NASDAQ	MCHX	Thu, Oct 22, 2020	1.86	1.95	1.79	1.90
4170	NASDAQ	MCHX	Wed, Oct 21, 2020	1.87	1.92	1.81	1.84
4169	NASDAQ	MCHX	Tue, Oct 20, 2020	1.93	1.95	1.87	1.87
4168	NASDAQ	MCHX	Mon, Oct 19, 2020	1.90	1.95	1.84	1.94
4167	NASDAQ	MCHX	Fri, Oct 16, 2020	1.90	1.94	1.83	1.90
4166	NASDAQ	MCHX	Thu, Oct 15, 2020	1.92	1.96	1.86	1.88
4165	NASDAQ	MCHX	Wed, Oct 14, 2020	2.06	2.06	1.86	1.90
4164	NASDAQ	MCHX	Tue, Oct 13, 2020	2.13	2.13	2.00	2.06
4163	NASDAQ	MCHX	Mon, Oct 12, 2020	2.17	2.17	2.12	2.13
4162	NASDAQ	MCHX	Fri, Oct 9, 2020	2.21	2.24	2.13	2.16
4161	NASDAQ	MCHX	Thu, Oct 8, 2020	2.17	2.18	2.10	2.14
4160	NASDAQ	MCHX	Wed, Oct 7, 2020	2.16	2.16	2.13	2.16
4159	NASDAQ	MCHX	Tue, Oct 6, 2020	2.14	2.18	2.13	2.15
4158	NASDAQ	MCHX	Mon, Oct 5, 2020	2.14	2.15	2.14	2.14
4157	NASDAQ	MCHX	Fri, Oct 2, 2020	2.11	2.15	2.11	2.14
4156	NASDAQ	MCHX	Thu, Oct 1, 2020	2.14	2.14	2.12	2.14
4155	NASDAQ	MCHX	Wed, Sep 30, 2020	2.10	2.12	2.09	2.12
4154	NASDAQ	MCHX	Tue, Sep 29, 2020	2.10	2.10	2.09	2.10
4153	NASDAQ	MCHX	Mon, Sep 28, 2020	2.10	2.10	2.06	2.10
4152	NASDAQ	MCHX	Fri, Sep 25, 2020	2.04	2.09	2.04	2.08
4151	NASDAQ	MCHX	Thu, Sep 24, 2020	2.02	2.14	2.01	2.06
4150	NASDAQ	MCHX	Wed, Sep 23, 2020	1.85	1.85	1.80	1.80
4149	NASDAQ	MCHX	Tue, Sep 22, 2020	1.80	1.86	1.80	1.85
4148	NASDAQ	MCHX	Mon, Sep 21, 2020	1.80	1.82	1.79	1.80
4147	NASDAQ	MCHX	Fri, Sep 18, 2020	1.80	1.81	1.78	1.78
4146	NASDAQ	MCHX	Thu, Sep 17, 2020	1.76	1.81	1.76	1.79
4145	NASDAQ	MCHX	Wed, Sep 16, 2020	1.83	1.83	1.76	1.79
4144	NASDAQ	MCHX	Tue, Sep 15, 2020	1.80	1.83	1.80	1.82
4143	NASDAQ	MCHX	Mon, Sep 14, 2020	1.80	1.82	1.79	1.81
4142	NASDAQ	MCHX	Fri, Sep 11, 2020	1.80	1.81	1.79	1.81
4141	NASDAQ	MCHX	Thu, Sep 10, 2020	1.81	1.82	1.79	1.80
4140	NASDAQ	MCHX	Wed, Sep 9, 2020	1.81	1.82	1.79	1.81
4139	NASDAQ	MCHX	Tue, Sep 8, 2020	1.80	1.82	1.79	1.82
4138	NASDAQ	MCHX	Fri, Sep 4, 2020	1.82	1.83	1.79	1.80
4137	NASDAQ	MCHX	Thu, Sep 3, 2020	1.83	1.85	1.81	1.82
4136	NASDAQ	MCHX	Wed, Sep 2, 2020	1.84	1.85	1.82	1.84
4135	NASDAQ	MCHX	Tue, Sep 1, 2020	1.82	1.86	1.81	1.83
4134	NASDAQ	MCHX	Mon, Aug 31, 2020	1.84	1.84	1.77	1.79
4133	NASDAQ	MCHX	Fri, Aug 28, 2020	1.82	1.84	1.80	1.82
4132	NASDAQ	MCHX	Thu, Aug 27, 2020	1.81	1.83	1.77	1.81
4131	NASDAQ	MCHX	Wed, Aug 26, 2020	1.82	1.84	1.80	1.80
4130	NASDAQ	MCHX	Tue, Aug 25, 2020	1.84	1.85	1.80	1.83
4129	NASDAQ	MCHX	Mon, Aug 24, 2020	1.87	1.87	1.81	1.85
4128	NASDAQ	MCHX	Fri, Aug 21, 2020	1.81	1.85	1.81	1.85
4127	NASDAQ	MCHX	Thu, Aug 20, 2020	1.79	1.87	1.77	1.84
4126	NASDAQ	MCHX	Wed, Aug 19, 2020	1.77	1.79	1.75	1.79
4125	NASDAQ	MCHX	Tue, Aug 18, 2020	1.83	1.83	1.76	1.76
4124	NASDAQ	MCHX	Mon, Aug 17, 2020	1.85	1.85	1.77	1.83
4123	NASDAQ	MCHX	Fri, Aug 14, 2020	1.84	1.87	1.82	1.85
4122	NASDAQ	MCHX	Thu, Aug 13, 2020	1.76	1.88	1.68	1.85
4121	NASDAQ	MCHX	Wed, Aug 12, 2020	1.81	1.84	1.75	1.76
4120	NASDAQ	MCHX	Tue, Aug 11, 2020	1.90	1.90	1.75	1.76
4119	NASDAQ	MCHX	Mon, Aug 10, 2020	1.75	1.82	1.70	1.78
4118	NASDAQ	MCHX	Fri, Aug 7, 2020	1.65	1.73	1.65	1.73
4117	NASDAQ	MCHX	Thu, Aug 6, 2020	1.69	1.70	1.65	1.65
4116	NASDAQ	MCHX	Wed, Aug 5, 2020	1.67	1.72	1.67	1.72
4115	NASDAQ	MCHX	Tue, Aug 4, 2020	1.61	1.70	1.61	1.67
4114	NASDAQ	MCHX	Mon, Aug 3, 2020	1.58	1.63	1.55	1.61
4113	NASDAQ	MCHX	Fri, Jul 31, 2020	1.59	1.59	1.53	1.56
4112	NASDAQ	MCHX	Thu, Jul 30, 2020	1.56	1.62	1.54	1.57
4111	NASDAQ	MCHX	Wed, Jul 29, 2020	1.59	1.61	1.55	1.56
4110	NASDAQ	MCHX	Tue, Jul 28, 2020	1.64	1.66	1.59	1.61
4109	NASDAQ	MCHX	Mon, Jul 27, 2020	1.67	1.68	1.63	1.64
4108	NASDAQ	MCHX	Fri, Jul 24, 2020	1.72	1.72	1.65	1.67
4107	NASDAQ	MCHX	Thu, Jul 23, 2020	1.70	1.77	1.70	1.71
4106	NASDAQ	MCHX	Wed, Jul 22, 2020	1.70	1.74	1.67	1.69
4105	NASDAQ	MCHX	Tue, Jul 21, 2020	1.71	1.73	1.70	1.72
4104	NASDAQ	MCHX	Mon, Jul 20, 2020	1.73	1.74	1.68	1.70
4103	NASDAQ	MCHX	Fri, Jul 17, 2020	1.72	1.74	1.70	1.74
4102	NASDAQ	MCHX	Thu, Jul 16, 2020	1.68	1.79	1.68	1.72
4101	NASDAQ	MCHX	Wed, Jul 15, 2020	1.73	1.74	1.70	1.71
4100	NASDAQ	MCHX	Tue, Jul 14, 2020	1.70	1.71	1.66	1.70
4099	NASDAQ	MCHX	Mon, Jul 13, 2020	1.73	1.74	1.67	1.70
4098	NASDAQ	MCHX	Fri, Jul 10, 2020	1.66	1.74	1.66	1.70
4097	NASDAQ	MCHX	Thu, Jul 9, 2020	1.56	1.71	1.53	1.65
4096	NASDAQ	MCHX	Wed, Jul 8, 2020	1.55	1.60	1.52	1.55
4095	NASDAQ	MCHX	Tue, Jul 7, 2020	1.51	1.57	1.51	1.55
4094	NASDAQ	MCHX	Mon, Jul 6, 2020	1.47	1.53	1.44	1.52
4093	NASDAQ	MCHX	Thu, Jul 2, 2020	1.57	1.59	1.43	1.44
4092	NASDAQ	MCHX	Wed, Jul 1, 2020	1.57	1.69	1.54	1.55
4091	NASDAQ	MCHX	Tue, Jun 30, 2020	1.48	1.60	1.46	1.58
4090	NASDAQ	MCHX	Mon, Jun 29, 2020	1.54	1.63	1.51	1.52
4089	NASDAQ	MCHX	Fri, Jun 26, 2020	1.52	1.56	1.40	1.50
4088	NASDAQ	MCHX	Thu, Jun 25, 2020	1.50	1.58	1.50	1.52
4087	NASDAQ	MCHX	Wed, Jun 24, 2020	1.50	1.52	1.48	1.48
4086	NASDAQ	MCHX	Tue, Jun 23, 2020	1.64	1.66	1.50	1.52
4085	NASDAQ	MCHX	Mon, Jun 22, 2020	1.60	1.64	1.59	1.64
4084	NASDAQ	MCHX	Fri, Jun 19, 2020	1.52	1.61	1.50	1.60
4083	NASDAQ	MCHX	Thu, Jun 18, 2020	1.52	1.54	1.47	1.54
4082	NASDAQ	MCHX	Wed, Jun 17, 2020	1.53	1.56	1.48	1.52
4081	NASDAQ	MCHX	Tue, Jun 16, 2020	1.52	1.55	1.47	1.52
4080	NASDAQ	MCHX	Mon, Jun 15, 2020	1.45	1.54	1.41	1.47
4079	NASDAQ	MCHX	Fri, Jun 12, 2020	1.72	1.73	1.46	1.51
4078	NASDAQ	MCHX	Thu, Jun 11, 2020	1.66	1.69	1.60	1.66
4077	NASDAQ	MCHX	Wed, Jun 10, 2020	1.83	1.83	1.67	1.70
4076	NASDAQ	MCHX	Tue, Jun 9, 2020	1.74	1.83	1.67	1.81
4075	NASDAQ	MCHX	Mon, Jun 8, 2020	1.74	1.77	1.70	1.74
4074	NASDAQ	MCHX	Fri, Jun 5, 2020	1.73	1.74	1.66	1.70
4073	NASDAQ	MCHX	Thu, Jun 4, 2020	1.61	1.67	1.61	1.66
4072	NASDAQ	MCHX	Wed, Jun 3, 2020	1.59	1.64	1.55	1.63
4071	NASDAQ	MCHX	Tue, Jun 2, 2020	1.65	1.67	1.52	1.55
4070	NASDAQ	MCHX	Mon, Jun 1, 2020	1.56	1.75	1.55	1.65
4069	NASDAQ	MCHX	Fri, May 29, 2020	1.59	1.60	1.50	1.55
4068	NASDAQ	MCHX	Thu, May 28, 2020	1.55	1.61	1.52	1.59
4067	NASDAQ	MCHX	Wed, May 27, 2020	1.52	1.58	1.47	1.55
4066	NASDAQ	MCHX	Tue, May 26, 2020	1.40	1.51	1.39	1.50
4065	NASDAQ	MCHX	Fri, May 22, 2020	1.35	1.40	1.29	1.36
4064	NASDAQ	MCHX	Thu, May 21, 2020	1.26	1.37	1.26	1.35
4063	NASDAQ	MCHX	Wed, May 20, 2020	1.35	1.46	1.23	1.26
4062	NASDAQ	MCHX	Tue, May 19, 2020	1.38	1.38	1.28	1.29
4061	NASDAQ	MCHX	Mon, May 18, 2020	1.40	1.43	1.35	1.38
4060	NASDAQ	MCHX	Fri, May 15, 2020	1.34	1.40	1.34	1.36
4059	NASDAQ	MCHX	Thu, May 14, 2020	1.34	1.34	1.26	1.34
4058	NASDAQ	MCHX	Wed, May 13, 2020	1.46	1.46	1.28	1.36
4057	NASDAQ	MCHX	Tue, May 12, 2020	1.70	1.70	1.43	1.46
4056	NASDAQ	MCHX	Mon, May 11, 2020	1.74	1.84	1.70	1.81
4055	NASDAQ	MCHX	Fri, May 8, 2020	1.66	1.75	1.64	1.72
4054	NASDAQ	MCHX	Thu, May 7, 2020	1.56	1.64	1.52	1.63
4053	NASDAQ	MCHX	Wed, May 6, 2020	1.50	1.58	1.50	1.55
4052	NASDAQ	MCHX	Tue, May 5, 2020	1.58	1.69	1.50	1.54
4051	NASDAQ	MCHX	Mon, May 4, 2020	1.57	1.59	1.48	1.57
4050	NASDAQ	MCHX	Fri, May 1, 2020	1.61	1.63	1.51	1.59
4049	NASDAQ	MCHX	Thu, Apr 30, 2020	1.75	1.75	1.58	1.67
4048	NASDAQ	MCHX	Wed, Apr 29, 2020	1.84	1.84	1.75	1.78
4047	NASDAQ	MCHX	Tue, Apr 28, 2020	1.94	1.96	1.70	1.75
4046	NASDAQ	MCHX	Mon, Apr 27, 2020	1.46	1.91	1.46	1.89
4045	NASDAQ	MCHX	Fri, Apr 24, 2020	1.40	1.46	1.38	1.45
4044	NASDAQ	MCHX	Thu, Apr 23, 2020	1.38	1.49	1.36	1.37
4043	NASDAQ	MCHX	Wed, Apr 22, 2020	1.31	1.41	1.28	1.38
4042	NASDAQ	MCHX	Tue, Apr 21, 2020	1.25	1.34	1.25	1.30
4041	NASDAQ	MCHX	Mon, Apr 20, 2020	1.38	1.38	1.26	1.29
4040	NASDAQ	MCHX	Fri, Apr 17, 2020	1.41	1.49	1.38	1.39
4039	NASDAQ	MCHX	Thu, Apr 16, 2020	1.45	1.45	1.38	1.38
4038	NASDAQ	MCHX	Wed, Apr 15, 2020	1.56	1.56	1.42	1.48
4037	NASDAQ	MCHX	Tue, Apr 14, 2020	1.39	1.62	1.38	1.59
4036	NASDAQ	MCHX	Mon, Apr 13, 2020	1.48	1.52	1.37	1.40
4035	NASDAQ	MCHX	Thu, Apr 9, 2020	1.42	1.51	1.38	1.49
4034	NASDAQ	MCHX	Wed, Apr 8, 2020	1.32	1.36	1.29	1.36
4033	NASDAQ	MCHX	Tue, Apr 7, 2020	1.41	1.41	1.28	1.31
4032	NASDAQ	MCHX	Mon, Apr 6, 2020	1.29	1.49	1.28	1.40
4031	NASDAQ	MCHX	Fri, Apr 3, 2020	1.30	1.30	1.15	1.25
4030	NASDAQ	MCHX	Thu, Apr 2, 2020	1.30	1.36	1.27	1.29
4029	NASDAQ	MCHX	Wed, Apr 1, 2020	1.46	1.48	1.30	1.32
4028	NASDAQ	MCHX	Tue, Mar 31, 2020	1.51	1.55	1.38	1.45
4027	NASDAQ	MCHX	Mon, Mar 30, 2020	1.36	1.53	1.31	1.52
4026	NASDAQ	MCHX	Fri, Mar 27, 2020	1.36	1.40	1.29	1.33
4025	NASDAQ	MCHX	Thu, Mar 26, 2020	1.44	1.59	1.36	1.40
4024	NASDAQ	MCHX	Wed, Mar 25, 2020	1.53	1.61	1.33	1.40
4023	NASDAQ	MCHX	Tue, Mar 24, 2020	1.50	1.58	1.49	1.56
4022	NASDAQ	MCHX	Mon, Mar 23, 2020	1.45	1.49	1.34	1.44
4021	NASDAQ	MCHX	Fri, Mar 20, 2020	1.40	1.50	1.40	1.43
4020	NASDAQ	MCHX	Thu, Mar 19, 2020	1.39	1.65	1.10	1.43
4019	NASDAQ	MCHX	Wed, Mar 18, 2020	1.68	1.70	1.35	1.39
4018	NASDAQ	MCHX	Tue, Mar 17, 2020	1.68	1.80	1.50	1.79
4017	NASDAQ	MCHX	Mon, Mar 16, 2020	1.75	1.75	1.62	1.66
4016	NASDAQ	MCHX	Fri, Mar 13, 2020	1.87	1.95	1.80	1.88
4015	NASDAQ	MCHX	Thu, Mar 12, 2020	1.91	1.98	1.78	1.78
4014	NASDAQ	MCHX	Wed, Mar 11, 2020	2.05	2.05	1.95	2.01
4013	NASDAQ	MCHX	Tue, Mar 10, 2020	2.28	2.38	2.07	2.11
4012	NASDAQ	MCHX	Mon, Mar 9, 2020	2.41	2.41	2.27	2.28
4011	NASDAQ	MCHX	Fri, Mar 6, 2020	2.47	2.58	2.45	2.49
4010	NASDAQ	MCHX	Thu, Mar 5, 2020	2.62	2.62	2.46	2.50
4009	NASDAQ	MCHX	Wed, Mar 4, 2020	2.55	2.73	2.48	2.68
4008	NASDAQ	MCHX	Tue, Mar 3, 2020	2.65	2.73	2.50	2.52
4007	NASDAQ	MCHX	Mon, Mar 2, 2020	2.59	2.70	2.59	2.66
4006	NASDAQ	MCHX	Fri, Feb 28, 2020	2.56	2.64	2.55	2.59
4005	NASDAQ	MCHX	Thu, Feb 27, 2020	2.67	2.72	2.54	2.56
4004	NASDAQ	MCHX	Wed, Feb 26, 2020	2.83	2.87	2.67	2.70
4003	NASDAQ	MCHX	Tue, Feb 25, 2020	2.97	3.00	2.80	2.83
4002	NASDAQ	MCHX	Mon, Feb 24, 2020	3.01	3.01	2.95	2.96
4001	NASDAQ	MCHX	Fri, Feb 21, 2020	3.08	3.09	2.98	3.00
4000	NASDAQ	MCHX	Thu, Feb 20, 2020	2.98	3.08	2.98	3.04
3999	NASDAQ	MCHX	Wed, Feb 19, 2020	3.01	3.06	2.91	2.95
3998	NASDAQ	MCHX	Tue, Feb 18, 2020	3.18	3.21	2.98	2.98
3997	NASDAQ	MCHX	Fri, Feb 14, 2020	3.34	3.35	3.10	3.16
3996	NASDAQ	MCHX	Thu, Feb 13, 2020	3.06	3.32	2.85	3.29
3995	NASDAQ	MCHX	Wed, Feb 12, 2020	3.93	4.05	3.90	4.03
3994	NASDAQ	MCHX	Tue, Feb 11, 2020	3.81	3.97	3.76	3.95
3993	NASDAQ	MCHX	Mon, Feb 10, 2020	3.76	3.91	3.65	3.90
3992	NASDAQ	MCHX	Fri, Feb 7, 2020	3.71	3.81	3.51	3.78
3991	NASDAQ	MCHX	Thu, Feb 6, 2020	3.71	3.87	3.50	3.73
3990	NASDAQ	MCHX	Wed, Feb 5, 2020	3.51	3.70	3.51	3.69
3989	NASDAQ	MCHX	Tue, Feb 4, 2020	3.49	3.52	3.45	3.47
3988	NASDAQ	MCHX	Mon, Feb 3, 2020	3.44	3.52	3.40	3.47
3987	NASDAQ	MCHX	Fri, Jan 31, 2020	3.46	3.46	3.31	3.41
3986	NASDAQ	MCHX	Thu, Jan 30, 2020	3.48	3.57	3.45	3.47
3985	NASDAQ	MCHX	Wed, Jan 29, 2020	3.51	3.54	3.47	3.51
3984	NASDAQ	MCHX	Tue, Jan 28, 2020	3.50	3.54	3.50	3.52
3983	NASDAQ	MCHX	Mon, Jan 27, 2020	3.47	3.49	3.40	3.42
3982	NASDAQ	MCHX	Fri, Jan 24, 2020	3.50	3.56	3.42	3.50
3981	NASDAQ	MCHX	Thu, Jan 23, 2020	3.45	3.55	3.44	3.47
3980	NASDAQ	MCHX	Wed, Jan 22, 2020	3.56	3.60	3.45	3.48
3979	NASDAQ	MCHX	Tue, Jan 21, 2020	3.55	3.60	3.52	3.55
3978	NASDAQ	MCHX	Fri, Jan 17, 2020	3.82	3.82	3.49	3.55
3977	NASDAQ	MCHX	Thu, Jan 16, 2020	3.79	3.88	3.74	3.76
3976	NASDAQ	MCHX	Wed, Jan 15, 2020	3.62	3.95	3.62	3.82
3975	NASDAQ	MCHX	Tue, Jan 14, 2020	3.54	3.67	3.54	3.60
3974	NASDAQ	MCHX	Mon, Jan 13, 2020	3.60	3.68	3.53	3.60
3973	NASDAQ	MCHX	Fri, Jan 10, 2020	3.62	3.62	3.55	3.55
3972	NASDAQ	MCHX	Thu, Jan 9, 2020	3.70	3.78	3.60	3.63
3971	NASDAQ	MCHX	Wed, Jan 8, 2020	3.72	3.80	3.67	3.69
3970	NASDAQ	MCHX	Tue, Jan 7, 2020	3.72	3.83	3.72	3.75
3969	NASDAQ	MCHX	Mon, Jan 6, 2020	3.72	3.79	3.68	3.75
3968	NASDAQ	MCHX	Fri, Jan 3, 2020	3.75	3.83	3.66	3.73
3967	NASDAQ	MCHX	Thu, Jan 2, 2020	3.79	3.94	3.69	3.77
3966	NASDAQ	MCHX	Tue, Dec 31, 2019	3.76	3.84	3.72	3.78
3965	NASDAQ	MCHX	Mon, Dec 30, 2019	3.80	3.99	3.75	3.76
3964	NASDAQ	MCHX	Fri, Dec 27, 2019	3.93	3.94	3.70	3.77
3963	NASDAQ	MCHX	Thu, Dec 26, 2019	3.89	3.97	3.88	3.90
3962	NASDAQ	MCHX	Tue, Dec 24, 2019	3.93	3.93	3.87	3.91
3961	NASDAQ	MCHX	Mon, Dec 23, 2019	4.00	4.03	3.89	3.92
3960	NASDAQ	MCHX	Fri, Dec 20, 2019	3.91	4.01	3.89	4.00
3959	NASDAQ	MCHX	Thu, Dec 19, 2019	3.93	3.99	3.85	3.87
3958	NASDAQ	MCHX	Wed, Dec 18, 2019	3.60	3.92	3.50	3.86
3957	NASDAQ	MCHX	Tue, Dec 17, 2019	3.39	3.56	3.16	3.44
3956	NASDAQ	MCHX	Mon, Dec 16, 2019	3.64	3.67	3.59	3.60
3955	NASDAQ	MCHX	Fri, Dec 13, 2019	3.65	3.78	3.54	3.67
3954	NASDAQ	MCHX	Thu, Dec 12, 2019	3.65	3.77	3.57	3.66
3953	NASDAQ	MCHX	Wed, Dec 11, 2019	3.74	3.74	3.64	3.66
3952	NASDAQ	MCHX	Tue, Dec 10, 2019	3.72	3.79	3.71	3.72
3951	NASDAQ	MCHX	Mon, Dec 9, 2019	3.82	3.90	3.75	3.77
3950	NASDAQ	MCHX	Fri, Dec 6, 2019	3.82	3.90	3.80	3.83
3949	NASDAQ	MCHX	Thu, Dec 5, 2019	3.93	3.93	3.76	3.78
3948	NASDAQ	MCHX	Wed, Dec 4, 2019	3.98	4.05	3.89	3.92
3947	NASDAQ	MCHX	Tue, Dec 3, 2019	3.91	3.99	3.91	3.96
3946	NASDAQ	MCHX	Mon, Dec 2, 2019	3.98	4.02	3.93	3.95
3945	NASDAQ	MCHX	Fri, Nov 29, 2019	3.99	4.04	3.92	4.02
3944	NASDAQ	MCHX	Wed, Nov 27, 2019	3.98	4.00	3.92	3.97
3943	NASDAQ	MCHX	Tue, Nov 26, 2019	4.08	4.08	3.93	3.94
3942	NASDAQ	MCHX	Mon, Nov 25, 2019	4.01	4.10	4.00	4.07
3941	NASDAQ	MCHX	Fri, Nov 22, 2019	3.97	3.99	3.94	3.97
3940	NASDAQ	MCHX	Thu, Nov 21, 2019	4.00	4.00	3.94	3.95
3939	NASDAQ	MCHX	Wed, Nov 20, 2019	3.97	4.04	3.95	3.99
3938	NASDAQ	MCHX	Tue, Nov 19, 2019	3.99	4.03	3.96	3.99
3937	NASDAQ	MCHX	Mon, Nov 18, 2019	3.99	4.07	3.96	3.97
3936	NASDAQ	MCHX	Fri, Nov 15, 2019	4.17	4.19	3.97	3.98
3935	NASDAQ	MCHX	Thu, Nov 14, 2019	4.13	4.24	4.04	4.12
3934	NASDAQ	MCHX	Wed, Nov 13, 2019	4.08	4.21	4.03	4.14
3933	NASDAQ	MCHX	Tue, Nov 12, 2019	4.16	4.20	4.00	4.15
3932	NASDAQ	MCHX	Mon, Nov 11, 2019	4.23	4.23	4.01	4.15
3931	NASDAQ	MCHX	Fri, Nov 8, 2019	3.65	4.08	3.64	4.06
3930	NASDAQ	MCHX	Thu, Nov 7, 2019	3.57	4.01	3.57	3.66
3929	NASDAQ	MCHX	Wed, Nov 6, 2019	3.38	3.41	3.25	3.25
3928	NASDAQ	MCHX	Tue, Nov 5, 2019	3.41	3.41	3.30	3.38
3927	NASDAQ	MCHX	Mon, Nov 4, 2019	3.36	3.42	3.34	3.39
3926	NASDAQ	MCHX	Fri, Nov 1, 2019	3.33	3.36	3.27	3.33
3925	NASDAQ	MCHX	Thu, Oct 31, 2019	3.27	3.33	3.25	3.31
3924	NASDAQ	MCHX	Wed, Oct 30, 2019	3.30	3.30	3.25	3.29
3923	NASDAQ	MCHX	Tue, Oct 29, 2019	3.25	3.32	3.18	3.32
3922	NASDAQ	MCHX	Mon, Oct 28, 2019	3.09	3.29	3.09	3.28
3921	NASDAQ	MCHX	Fri, Oct 25, 2019	3.05	3.15	3.05	3.10
3920	NASDAQ	MCHX	Thu, Oct 24, 2019	3.15	3.15	3.07	3.07
3919	NASDAQ	MCHX	Wed, Oct 23, 2019	3.18	3.18	3.11	3.12
3918	NASDAQ	MCHX	Tue, Oct 22, 2019	3.24	3.28	3.17	3.17
3917	NASDAQ	MCHX	Mon, Oct 21, 2019	3.22	3.27	3.14	3.25
3916	NASDAQ	MCHX	Fri, Oct 18, 2019	3.15	3.22	3.10	3.18
3915	NASDAQ	MCHX	Thu, Oct 17, 2019	3.10	3.21	3.10	3.18
3914	NASDAQ	MCHX	Wed, Oct 16, 2019	3.10	3.24	3.10	3.10
3913	NASDAQ	MCHX	Tue, Oct 15, 2019	3.08	3.16	3.07	3.11
3912	NASDAQ	MCHX	Mon, Oct 14, 2019	3.14	3.17	3.07	3.10
3911	NASDAQ	MCHX	Fri, Oct 11, 2019	3.18	3.26	3.14	3.16
3910	NASDAQ	MCHX	Thu, Oct 10, 2019	3.04	3.17	3.01	3.14
3909	NASDAQ	MCHX	Wed, Oct 9, 2019	3.20	3.22	3.01	3.03
3908	NASDAQ	MCHX	Tue, Oct 8, 2019	3.17	3.22	3.15	3.17
3907	NASDAQ	MCHX	Mon, Oct 7, 2019	3.21	3.28	3.19	3.21
3906	NASDAQ	MCHX	Fri, Oct 4, 2019	3.17	3.23	3.14	3.21
3905	NASDAQ	MCHX	Thu, Oct 3, 2019	3.05	3.17	3.05	3.15
3904	NASDAQ	MCHX	Wed, Oct 2, 2019	3.10	3.16	3.03	3.09
3903	NASDAQ	MCHX	Tue, Oct 1, 2019	3.14	3.20	3.05	3.10
3902	NASDAQ	MCHX	Mon, Sep 30, 2019	3.22	3.26	3.11	3.14
3901	NASDAQ	MCHX	Fri, Sep 27, 2019	3.25	3.31	3.18	3.21
3900	NASDAQ	MCHX	Thu, Sep 26, 2019	3.32	3.40	3.25	3.26
3899	NASDAQ	MCHX	Wed, Sep 25, 2019	3.28	3.39	3.26	3.35
3898	NASDAQ	MCHX	Tue, Sep 24, 2019	3.31	3.34	3.25	3.27
3897	NASDAQ	MCHX	Mon, Sep 23, 2019	3.27	3.34	3.26	3.31
3896	NASDAQ	MCHX	Fri, Sep 20, 2019	3.25	3.31	3.25	3.29
3895	NASDAQ	MCHX	Thu, Sep 19, 2019	3.28	3.32	3.23	3.26
3894	NASDAQ	MCHX	Wed, Sep 18, 2019	3.32	3.32	3.23	3.25
3893	NASDAQ	MCHX	Tue, Sep 17, 2019	3.38	3.39	3.28	3.31
3892	NASDAQ	MCHX	Mon, Sep 16, 2019	3.41	3.45	3.39	3.40
3891	NASDAQ	MCHX	Fri, Sep 13, 2019	3.57	3.57	3.39	3.43
3890	NASDAQ	MCHX	Thu, Sep 12, 2019	3.59	3.63	3.47	3.55
3889	NASDAQ	MCHX	Wed, Sep 11, 2019	3.37	3.62	3.34	3.58
3888	NASDAQ	MCHX	Tue, Sep 10, 2019	3.28	3.41	3.18	3.37
3887	NASDAQ	MCHX	Mon, Sep 9, 2019	3.33	3.33	3.23	3.29
3886	NASDAQ	MCHX	Fri, Sep 6, 2019	3.44	3.45	3.32	3.33
3885	NASDAQ	MCHX	Thu, Sep 5, 2019	3.34	3.44	3.28	3.41
3884	NASDAQ	MCHX	Wed, Sep 4, 2019	3.35	3.41	3.22	3.31
3883	NASDAQ	MCHX	Tue, Sep 3, 2019	3.36	3.46	3.33	3.33
3882	NASDAQ	MCHX	Fri, Aug 30, 2019	3.58	3.62	3.39	3.40
3881	NASDAQ	MCHX	Thu, Aug 29, 2019	3.41	3.62	3.33	3.57
3880	NASDAQ	MCHX	Wed, Aug 28, 2019	3.23	3.42	3.23	3.37
3879	NASDAQ	MCHX	Tue, Aug 27, 2019	3.41	3.42	3.21	3.26
3878	NASDAQ	MCHX	Mon, Aug 26, 2019	3.33	3.39	3.31	3.39
3877	NASDAQ	MCHX	Fri, Aug 23, 2019	3.48	3.57	3.30	3.30
3876	NASDAQ	MCHX	Thu, Aug 22, 2019	3.46	3.56	3.37	3.50
3875	NASDAQ	MCHX	Wed, Aug 21, 2019	3.47	3.51	3.34	3.45
3874	NASDAQ	MCHX	Tue, Aug 20, 2019	3.48	3.53	3.38	3.44
3873	NASDAQ	MCHX	Mon, Aug 19, 2019	3.49	3.54	3.43	3.47
3872	NASDAQ	MCHX	Fri, Aug 16, 2019	3.52	3.60	3.45	3.45
3871	NASDAQ	MCHX	Thu, Aug 15, 2019	3.50	3.57	3.49	3.50
3870	NASDAQ	MCHX	Wed, Aug 14, 2019	3.42	3.58	3.41	3.53
3869	NASDAQ	MCHX	Tue, Aug 13, 2019	3.19	3.48	3.17	3.46
3868	NASDAQ	MCHX	Mon, Aug 12, 2019	3.34	3.36	3.22	3.23
3867	NASDAQ	MCHX	Fri, Aug 9, 2019	3.58	3.58	3.24	3.33
3866	NASDAQ	MCHX	Thu, Aug 8, 2019	4.09	4.34	3.59	3.62
3865	NASDAQ	MCHX	Wed, Aug 7, 2019	3.99	4.05	3.90	3.97
3864	NASDAQ	MCHX	Tue, Aug 6, 2019	4.01	4.14	3.90	4.00
3863	NASDAQ	MCHX	Mon, Aug 5, 2019	4.14	4.36	3.95	3.97
3862	NASDAQ	MCHX	Fri, Aug 2, 2019	4.17	4.24	4.09	4.20
3861	NASDAQ	MCHX	Thu, Aug 1, 2019	4.36	4.39	4.13	4.20
3860	NASDAQ	MCHX	Wed, Jul 31, 2019	4.29	4.44	4.27	4.35
3859	NASDAQ	MCHX	Tue, Jul 30, 2019	4.25	4.25	4.07	4.21
3858	NASDAQ	MCHX	Mon, Jul 29, 2019	4.43	4.49	4.16	4.22
3857	NASDAQ	MCHX	Fri, Jul 26, 2019	4.28	4.46	4.24	4.46
3856	NASDAQ	MCHX	Thu, Jul 25, 2019	4.52	4.53	4.28	4.31
3855	NASDAQ	MCHX	Wed, Jul 24, 2019	4.28	4.55	4.25	4.54
3854	NASDAQ	MCHX	Tue, Jul 23, 2019	4.33	4.34	4.26	4.28
3853	NASDAQ	MCHX	Mon, Jul 22, 2019	4.32	4.38	4.25	4.30
3852	NASDAQ	MCHX	Fri, Jul 19, 2019	4.45	4.53	4.33	4.35
3851	NASDAQ	MCHX	Thu, Jul 18, 2019	4.68	4.68	4.47	4.49
3850	NASDAQ	MCHX	Wed, Jul 17, 2019	4.74	4.82	4.70	4.71
3849	NASDAQ	MCHX	Tue, Jul 16, 2019	4.75	4.83	4.68	4.76
3848	NASDAQ	MCHX	Mon, Jul 15, 2019	4.76	4.79	4.71	4.77
3847	NASDAQ	MCHX	Fri, Jul 12, 2019	4.82	4.86	4.73	4.79
3846	NASDAQ	MCHX	Thu, Jul 11, 2019	4.82	4.87	4.74	4.82
3845	NASDAQ	MCHX	Wed, Jul 10, 2019	4.75	4.83	4.74	4.83
3844	NASDAQ	MCHX	Tue, Jul 9, 2019	4.76	4.77	4.66	4.75
3843	NASDAQ	MCHX	Mon, Jul 8, 2019	4.75	4.80	4.65	4.76
3842	NASDAQ	MCHX	Fri, Jul 5, 2019	4.92	4.97	4.71	4.77
3841	NASDAQ	MCHX	Wed, Jul 3, 2019	4.97	4.98	4.88	4.96
3840	NASDAQ	MCHX	Tue, Jul 2, 2019	4.78	4.98	4.68	4.97
3839	NASDAQ	MCHX	Mon, Jul 1, 2019	4.76	4.87	4.70	4.76
3838	NASDAQ	MCHX	Fri, Jun 28, 2019	4.52	4.87	4.51	4.70
3837	NASDAQ	MCHX	Thu, Jun 27, 2019	4.45	4.57	4.40	4.49
3836	NASDAQ	MCHX	Wed, Jun 26, 2019	4.24	4.46	4.24	4.45
3835	NASDAQ	MCHX	Tue, Jun 25, 2019	4.33	4.38	4.23	4.24
3834	NASDAQ	MCHX	Mon, Jun 24, 2019	4.44	4.48	4.30	4.34
3833	NASDAQ	MCHX	Fri, Jun 21, 2019	4.51	4.51	4.36	4.43
3832	NASDAQ	MCHX	Thu, Jun 20, 2019	4.72	4.75	4.49	4.51
3831	NASDAQ	MCHX	Wed, Jun 19, 2019	4.49	4.74	4.41	4.68
3830	NASDAQ	MCHX	Tue, Jun 18, 2019	4.30	4.49	4.28	4.47
3829	NASDAQ	MCHX	Mon, Jun 17, 2019	4.34	4.41	4.26	4.28
3828	NASDAQ	MCHX	Fri, Jun 14, 2019	4.51	4.54	4.31	4.34
3827	NASDAQ	MCHX	Thu, Jun 13, 2019	4.42	4.64	4.42	4.51
3826	NASDAQ	MCHX	Wed, Jun 12, 2019	4.19	4.45	4.19	4.45
3825	NASDAQ	MCHX	Tue, Jun 11, 2019	4.12	4.26	4.04	4.16
3824	NASDAQ	MCHX	Mon, Jun 10, 2019	4.34	4.39	4.07	4.10
3823	NASDAQ	MCHX	Fri, Jun 7, 2019	4.42	4.42	4.23	4.33
3822	NASDAQ	MCHX	Thu, Jun 6, 2019	4.39	4.55	4.39	4.46
3821	NASDAQ	MCHX	Wed, Jun 5, 2019	4.18	4.46	4.00	4.42
3820	NASDAQ	MCHX	Tue, Jun 4, 2019	4.30	4.35	4.16	4.21
3819	NASDAQ	MCHX	Mon, Jun 3, 2019	4.29	4.43	4.11	4.26
3818	NASDAQ	MCHX	Fri, May 31, 2019	4.56	4.64	4.35	4.36
3817	NASDAQ	MCHX	Thu, May 30, 2019	4.69	4.83	4.56	4.61
3816	NASDAQ	MCHX	Wed, May 29, 2019	5.10	5.10	4.68	4.71
3815	NASDAQ	MCHX	Tue, May 28, 2019	5.11	5.18	5.05	5.08
3814	NASDAQ	MCHX	Fri, May 24, 2019	5.11	5.12	4.80	5.08
3813	NASDAQ	MCHX	Thu, May 23, 2019	5.25	5.28	5.06	5.09
3812	NASDAQ	MCHX	Wed, May 22, 2019	5.35	5.46	5.18	5.25
3811	NASDAQ	MCHX	Tue, May 21, 2019	5.24	5.42	5.24	5.37
3810	NASDAQ	MCHX	Mon, May 20, 2019	5.19	5.26	5.14	5.26
3809	NASDAQ	MCHX	Fri, May 17, 2019	5.26	5.29	5.04	5.22
3808	NASDAQ	MCHX	Thu, May 16, 2019	5.44	5.52	5.28	5.30
3807	NASDAQ	MCHX	Wed, May 15, 2019	5.16	5.54	5.16	5.42
3806	NASDAQ	MCHX	Tue, May 14, 2019	5.08	5.18	5.03	5.17
3805	NASDAQ	MCHX	Mon, May 13, 2019	4.93	5.14	4.91	5.09
3804	NASDAQ	MCHX	Fri, May 10, 2019	5.15	5.15	5.05	5.08
3803	NASDAQ	MCHX	Thu, May 9, 2019	5.19	5.25	5.07	5.18
3802	NASDAQ	MCHX	Wed, May 8, 2019	5.11	5.27	5.11	5.23
3801	NASDAQ	MCHX	Tue, May 7, 2019	4.74	5.34	4.61	5.14
3800	NASDAQ	MCHX	Mon, May 6, 2019	5.42	5.42	5.18	5.26
3799	NASDAQ	MCHX	Fri, May 3, 2019	4.75	5.57	4.75	5.41
3798	NASDAQ	MCHX	Thu, May 2, 2019	4.81	4.95	4.79	4.84
3797	NASDAQ	MCHX	Wed, May 1, 2019	4.83	4.91	4.70	4.83
3796	NASDAQ	MCHX	Tue, Apr 30, 2019	4.68	4.85	4.63	4.77
3795	NASDAQ	MCHX	Mon, Apr 29, 2019	4.78	4.79	4.68	4.70
3794	NASDAQ	MCHX	Fri, Apr 26, 2019	4.78	4.82	4.75	4.76
3793	NASDAQ	MCHX	Thu, Apr 25, 2019	4.71	4.88	4.28	4.79
3792	NASDAQ	MCHX	Wed, Apr 24, 2019	4.82	4.82	4.70	4.75
3791	NASDAQ	MCHX	Tue, Apr 23, 2019	4.83	4.96	4.83	4.86
3790	NASDAQ	MCHX	Mon, Apr 22, 2019	5.00	5.02	4.78	4.83
3789	NASDAQ	MCHX	Thu, Apr 18, 2019	5.05	5.12	4.99	5.02
3788	NASDAQ	MCHX	Wed, Apr 17, 2019	5.15	5.19	5.02	5.05
3787	NASDAQ	MCHX	Tue, Apr 16, 2019	4.85	5.15	4.82	5.10
3786	NASDAQ	MCHX	Mon, Apr 15, 2019	4.74	4.84	4.72	4.84
3785	NASDAQ	MCHX	Fri, Apr 12, 2019	4.77	4.83	4.75	4.79
3784	NASDAQ	MCHX	Thu, Apr 11, 2019	4.84	4.84	4.70	4.78
3783	NASDAQ	MCHX	Wed, Apr 10, 2019	4.82	4.89	4.75	4.84
3782	NASDAQ	MCHX	Tue, Apr 9, 2019	4.78	4.86	4.77	4.84
3781	NASDAQ	MCHX	Mon, Apr 8, 2019	4.79	4.84	4.75	4.80
3780	NASDAQ	MCHX	Fri, Apr 5, 2019	4.73	4.81	4.67	4.79
3779	NASDAQ	MCHX	Thu, Apr 4, 2019	4.82	4.85	4.74	4.79
3778	NASDAQ	MCHX	Wed, Apr 3, 2019	4.73	4.85	4.72	4.82
3777	NASDAQ	MCHX	Tue, Apr 2, 2019	4.74	4.74	4.62	4.72
3776	NASDAQ	MCHX	Mon, Apr 1, 2019	4.73	4.82	4.70	4.76
3775	NASDAQ	MCHX	Fri, Mar 29, 2019	4.67	4.77	4.59	4.73
3774	NASDAQ	MCHX	Thu, Mar 28, 2019	4.65	4.68	4.65	4.68
3773	NASDAQ	MCHX	Wed, Mar 27, 2019	4.65	4.67	4.63	4.65
3772	NASDAQ	MCHX	Tue, Mar 26, 2019	4.71	4.72	4.65	4.66
3771	NASDAQ	MCHX	Mon, Mar 25, 2019	4.76	4.79	4.60	4.69
3770	NASDAQ	MCHX	Fri, Mar 22, 2019	4.90	4.94	4.76	4.76
3769	NASDAQ	MCHX	Thu, Mar 21, 2019	4.80	4.90	4.76	4.90
3768	NASDAQ	MCHX	Wed, Mar 20, 2019	4.72	4.87	4.63	4.81
3767	NASDAQ	MCHX	Tue, Mar 19, 2019	4.73	4.75	4.57	4.72
3766	NASDAQ	MCHX	Mon, Mar 18, 2019	4.75	4.75	4.58	4.70
3765	NASDAQ	MCHX	Fri, Mar 15, 2019	4.64	4.71	4.54	4.70
3764	NASDAQ	MCHX	Thu, Mar 14, 2019	4.31	4.68	4.26	4.64
3763	NASDAQ	MCHX	Wed, Mar 13, 2019	4.36	4.45	4.24	4.32
3762	NASDAQ	MCHX	Tue, Mar 12, 2019	4.22	4.42	4.20	4.37
3761	NASDAQ	MCHX	Mon, Mar 11, 2019	4.18	4.29	4.18	4.21
3760	NASDAQ	MCHX	Fri, Mar 8, 2019	4.23	4.34	4.17	4.25
3759	NASDAQ	MCHX	Thu, Mar 7, 2019	4.22	4.33	4.17	4.27
3758	NASDAQ	MCHX	Wed, Mar 6, 2019	4.30	4.31	4.13	4.22
3757	NASDAQ	MCHX	Tue, Mar 5, 2019	4.32	4.36	4.25	4.29
3756	NASDAQ	MCHX	Mon, Mar 4, 2019	4.47	4.47	4.26	4.38
3755	NASDAQ	MCHX	Fri, Mar 1, 2019	4.32	4.59	4.32	4.48
3754	NASDAQ	MCHX	Thu, Feb 28, 2019	4.36	4.37	4.29	4.33
3753	NASDAQ	MCHX	Wed, Feb 27, 2019	4.29	4.37	4.27	4.35
3752	NASDAQ	MCHX	Tue, Feb 26, 2019	4.36	4.40	4.27	4.33
3751	NASDAQ	MCHX	Mon, Feb 25, 2019	4.34	4.45	4.30	4.36
3750	NASDAQ	MCHX	Fri, Feb 22, 2019	4.40	4.55	4.28	4.36
3749	NASDAQ	MCHX	Thu, Feb 21, 2019	4.10	4.43	4.05	4.41
3748	NASDAQ	MCHX	Wed, Feb 20, 2019	3.97	4.14	3.91	4.07
3747	NASDAQ	MCHX	Tue, Feb 19, 2019	4.05	4.06	3.84	3.96
3746	NASDAQ	MCHX	Fri, Feb 15, 2019	4.19	4.20	3.95	4.07
3745	NASDAQ	MCHX	Thu, Feb 14, 2019	4.49	4.51	4.07	4.19
3744	NASDAQ	MCHX	Wed, Feb 13, 2019	4.43	4.52	4.39	4.39
3743	NASDAQ	MCHX	Tue, Feb 12, 2019	4.49	4.55	4.20	4.45
3742	NASDAQ	MCHX	Mon, Feb 11, 2019	4.27	4.75	4.18	4.49
3741	NASDAQ	MCHX	Fri, Feb 8, 2019	4.14	4.24	4.12	4.24
3740	NASDAQ	MCHX	Thu, Feb 7, 2019	4.16	4.20	4.01	4.14
3739	NASDAQ	MCHX	Wed, Feb 6, 2019	4.27	4.27	4.13	4.15
3738	NASDAQ	MCHX	Tue, Feb 5, 2019	4.14	4.29	4.14	4.25
3737	NASDAQ	MCHX	Mon, Feb 4, 2019	4.00	4.19	4.00	4.14
3736	NASDAQ	MCHX	Fri, Feb 1, 2019	4.00	4.06	3.95	4.04
3735	NASDAQ	MCHX	Thu, Jan 31, 2019	4.00	4.06	3.96	4.00
3734	NASDAQ	MCHX	Wed, Jan 30, 2019	3.98	4.05	3.95	4.00
3733	NASDAQ	MCHX	Tue, Jan 29, 2019	3.89	4.04	3.89	3.98
3732	NASDAQ	MCHX	Mon, Jan 28, 2019	3.98	3.98	3.54	3.91
3731	NASDAQ	MCHX	Fri, Jan 25, 2019	3.80	4.00	3.76	3.94
3730	NASDAQ	MCHX	Thu, Jan 24, 2019	3.68	3.87	3.63	3.76
3729	NASDAQ	MCHX	Wed, Jan 23, 2019	3.65	3.70	3.59	3.67
3728	NASDAQ	MCHX	Tue, Jan 22, 2019	3.50	3.67	3.50	3.65
3727	NASDAQ	MCHX	Fri, Jan 18, 2019	3.50	3.55	3.28	3.48
3726	NASDAQ	MCHX	Thu, Jan 17, 2019	3.46	3.48	3.36	3.46
3725	NASDAQ	MCHX	Wed, Jan 16, 2019	3.41	3.47	3.35	3.46
3724	NASDAQ	MCHX	Tue, Jan 15, 2019	3.45	3.52	3.38	3.42
3723	NASDAQ	MCHX	Mon, Jan 14, 2019	3.45	3.49	3.35	3.45
3722	NASDAQ	MCHX	Fri, Jan 11, 2019	3.33	3.40	3.32	3.40
3721	NASDAQ	MCHX	Thu, Jan 10, 2019	3.13	3.38	3.13	3.33
3720	NASDAQ	MCHX	Wed, Jan 9, 2019	3.11	3.20	3.11	3.14
3719	NASDAQ	MCHX	Tue, Jan 8, 2019	3.11	3.16	3.11	3.12
3718	NASDAQ	MCHX	Mon, Jan 7, 2019	3.02	3.09	2.98	3.09
3717	NASDAQ	MCHX	Fri, Jan 4, 2019	2.98	3.04	2.94	3.02
3716	NASDAQ	MCHX	Thu, Jan 3, 2019	2.82	3.02	2.82	2.98
3715	NASDAQ	MCHX	Wed, Jan 2, 2019	2.64	2.82	2.61	2.82
3714	NASDAQ	MCHX	Mon, Dec 31, 2018	2.65	2.76	2.62	2.65
3713	NASDAQ	MCHX	Fri, Dec 28, 2018	2.72	2.77	2.63	2.65
3712	NASDAQ	MCHX	Thu, Dec 27, 2018	2.70	2.75	2.67	2.73
3711	NASDAQ	MCHX	Wed, Dec 26, 2018	2.65	2.76	2.58	2.71
3710	NASDAQ	MCHX	Mon, Dec 24, 2018	2.62	2.72	2.51	2.60
3709	NASDAQ	MCHX	Fri, Dec 21, 2018	2.72	2.72	2.59	2.63
3708	NASDAQ	MCHX	Thu, Dec 20, 2018	2.70	2.76	2.68	2.71
3707	NASDAQ	MCHX	Wed, Dec 19, 2018	2.76	2.83	2.69	2.70
3706	NASDAQ	MCHX	Tue, Dec 18, 2018	2.88	2.90	2.77	2.77
3705	NASDAQ	MCHX	Mon, Dec 17, 2018	2.91	2.97	2.89	2.89
3704	NASDAQ	MCHX	Fri, Dec 14, 2018	2.91	3.02	2.86	2.92
3703	NASDAQ	MCHX	Thu, Dec 13, 2018	2.98	3.04	2.94	2.94
3702	NASDAQ	MCHX	Wed, Dec 12, 2018	2.99	3.05	2.97	2.98
3701	NASDAQ	MCHX	Tue, Dec 11, 2018	3.04	3.05	2.94	2.98
3700	NASDAQ	MCHX	Mon, Dec 10, 2018	3.05	3.07	3.02	3.03
3699	NASDAQ	MCHX	Fri, Dec 7, 2018	3.10	3.13	3.04	3.07
3698	NASDAQ	MCHX	Thu, Dec 6, 2018	3.02	3.14	3.02	3.11
3697	NASDAQ	MCHX	Tue, Dec 4, 2018	3.07	3.10	2.99	3.02
3696	NASDAQ	MCHX	Mon, Dec 3, 2018	3.11	3.15	3.04	3.06
3695	NASDAQ	MCHX	Fri, Nov 30, 2018	3.08	3.13	3.08	3.08
3694	NASDAQ	MCHX	Thu, Nov 29, 2018	3.05	3.10	2.95	3.08
3693	NASDAQ	MCHX	Wed, Nov 28, 2018	3.06	3.09	3.05	3.07
3692	NASDAQ	MCHX	Tue, Nov 27, 2018	3.07	3.10	3.05	3.07
3691	NASDAQ	MCHX	Mon, Nov 26, 2018	3.04	3.10	3.04	3.07
3690	NASDAQ	MCHX	Fri, Nov 23, 2018	3.02	3.07	2.97	3.04
3689	NASDAQ	MCHX	Wed, Nov 21, 2018	2.96	3.09	2.96	3.02
3688	NASDAQ	MCHX	Tue, Nov 20, 2018	2.94	3.00	2.87	2.96
3687	NASDAQ	MCHX	Mon, Nov 19, 2018	2.96	2.98	2.94	2.96
3686	NASDAQ	MCHX	Fri, Nov 16, 2018	2.94	3.00	2.94	2.96
3685	NASDAQ	MCHX	Thu, Nov 15, 2018	2.92	3.00	2.92	2.93
3684	NASDAQ	MCHX	Wed, Nov 14, 2018	2.94	2.97	2.92	2.95
3683	NASDAQ	MCHX	Tue, Nov 13, 2018	2.98	2.98	2.92	2.92
3682	NASDAQ	MCHX	Mon, Nov 12, 2018	2.98	2.98	2.94	2.94
3681	NASDAQ	MCHX	Fri, Nov 9, 2018	2.92	3.00	2.92	3.00
3680	NASDAQ	MCHX	Thu, Nov 8, 2018	2.90	2.96	2.90	2.95
3679	NASDAQ	MCHX	Wed, Nov 7, 2018	2.99	2.99	2.87	2.90
3678	NASDAQ	MCHX	Tue, Nov 6, 2018	2.85	3.00	2.85	2.94
3677	NASDAQ	MCHX	Mon, Nov 5, 2018	2.81	2.88	2.79	2.79
3676	NASDAQ	MCHX	Fri, Nov 2, 2018	2.88	2.93	2.82	2.82
3675	NASDAQ	MCHX	Thu, Nov 1, 2018	2.75	2.90	2.75	2.85
3674	NASDAQ	MCHX	Wed, Oct 31, 2018	2.68	2.82	2.68	2.76
3673	NASDAQ	MCHX	Tue, Oct 30, 2018	2.76	2.76	2.65	2.66
3672	NASDAQ	MCHX	Mon, Oct 29, 2018	2.64	2.75	2.58	2.68
3671	NASDAQ	MCHX	Fri, Oct 26, 2018	2.61	2.69	2.56	2.62
3670	NASDAQ	MCHX	Thu, Oct 25, 2018	2.59	2.67	2.57	2.65
3669	NASDAQ	MCHX	Wed, Oct 24, 2018	2.58	2.63	2.57	2.60
3668	NASDAQ	MCHX	Tue, Oct 23, 2018	2.56	2.62	2.49	2.58
3667	NASDAQ	MCHX	Mon, Oct 22, 2018	2.59	2.63	2.56	2.57
3666	NASDAQ	MCHX	Fri, Oct 19, 2018	2.62	2.63	2.58	2.58
3665	NASDAQ	MCHX	Thu, Oct 18, 2018	2.58	2.63	2.58	2.62
3664	NASDAQ	MCHX	Wed, Oct 17, 2018	2.60	2.63	2.55	2.57
3663	NASDAQ	MCHX	Tue, Oct 16, 2018	2.62	2.80	2.60	2.61
3662	NASDAQ	MCHX	Mon, Oct 15, 2018	2.57	2.77	2.55	2.75
3661	NASDAQ	MCHX	Fri, Oct 12, 2018	2.59	2.64	2.47	2.60
3660	NASDAQ	MCHX	Thu, Oct 11, 2018	2.55	2.65	2.53	2.56
3659	NASDAQ	MCHX	Wed, Oct 10, 2018	2.65	2.65	2.55	2.56
3658	NASDAQ	MCHX	Tue, Oct 9, 2018	2.64	2.69	2.61	2.64
3657	NASDAQ	MCHX	Mon, Oct 8, 2018	2.66	2.68	2.64	2.65
3656	NASDAQ	MCHX	Fri, Oct 5, 2018	2.70	2.75	2.65	2.66
3655	NASDAQ	MCHX	Thu, Oct 4, 2018	2.78	2.78	2.66	2.69
3654	NASDAQ	MCHX	Wed, Oct 3, 2018	2.79	2.93	2.77	2.78
3653	NASDAQ	MCHX	Tue, Oct 2, 2018	2.81	2.86	2.69	2.77
3652	NASDAQ	MCHX	Mon, Oct 1, 2018	2.80	2.82	2.64	2.82
3651	NASDAQ	MCHX	Fri, Sep 28, 2018	2.76	2.82	2.73	2.78
3650	NASDAQ	MCHX	Thu, Sep 27, 2018	2.75	2.80	2.62	2.76
3649	NASDAQ	MCHX	Wed, Sep 26, 2018	2.82	2.86	2.70	2.75
3648	NASDAQ	MCHX	Tue, Sep 25, 2018	2.88	2.91	2.81	2.81
3647	NASDAQ	MCHX	Mon, Sep 24, 2018	2.96	2.97	2.75	2.89
3646	NASDAQ	MCHX	Fri, Sep 21, 2018	2.88	2.95	2.84	2.95
3645	NASDAQ	MCHX	Thu, Sep 20, 2018	2.85	2.91	2.81	2.89
3644	NASDAQ	MCHX	Wed, Sep 19, 2018	2.82	2.85	2.78	2.84
3643	NASDAQ	MCHX	Tue, Sep 18, 2018	2.73	2.80	2.72	2.80
3642	NASDAQ	MCHX	Mon, Sep 17, 2018	2.73	2.76	2.68	2.75
3641	NASDAQ	MCHX	Fri, Sep 14, 2018	2.74	2.76	2.67	2.69
3640	NASDAQ	MCHX	Thu, Sep 13, 2018	2.74	2.81	2.71	2.72
3639	NASDAQ	MCHX	Wed, Sep 12, 2018	2.76	2.81	2.67	2.71
3638	NASDAQ	MCHX	Tue, Sep 11, 2018	2.75	2.82	2.75	2.77
3637	NASDAQ	MCHX	Mon, Sep 10, 2018	2.77	2.85	2.76	2.78
3636	NASDAQ	MCHX	Fri, Sep 7, 2018	2.82	2.88	2.76	2.82
3635	NASDAQ	MCHX	Thu, Sep 6, 2018	2.81	2.85	2.80	2.82
3634	NASDAQ	MCHX	Wed, Sep 5, 2018	2.82	2.85	2.80	2.83
3633	NASDAQ	MCHX	Tue, Sep 4, 2018	2.88	2.88	2.82	2.83
3632	NASDAQ	MCHX	Fri, Aug 31, 2018	2.83	2.95	2.81	2.88
3631	NASDAQ	MCHX	Thu, Aug 30, 2018	2.86	2.92	2.82	2.82
3630	NASDAQ	MCHX	Wed, Aug 29, 2018	2.76	2.89	2.71	2.84
3629	NASDAQ	MCHX	Tue, Aug 28, 2018	2.75	2.81	2.71	2.76
3628	NASDAQ	MCHX	Mon, Aug 27, 2018	2.73	2.79	2.69	2.76
3627	NASDAQ	MCHX	Fri, Aug 24, 2018	2.77	2.78	2.72	2.73
3626	NASDAQ	MCHX	Thu, Aug 23, 2018	2.74	2.78	2.69	2.77
3625	NASDAQ	MCHX	Wed, Aug 22, 2018	2.77	2.78	2.71	2.71
3624	NASDAQ	MCHX	Tue, Aug 21, 2018	2.68	2.78	2.61	2.69
3623	NASDAQ	MCHX	Mon, Aug 20, 2018	2.74	2.78	2.61	2.66
3622	NASDAQ	MCHX	Fri, Aug 17, 2018	2.78	2.80	2.72	2.72
3621	NASDAQ	MCHX	Thu, Aug 16, 2018	2.74	2.78	2.69	2.77
3620	NASDAQ	MCHX	Wed, Aug 15, 2018	2.77	2.78	2.69	2.76
3619	NASDAQ	MCHX	Tue, Aug 14, 2018	2.78	2.78	2.75	2.78
3618	NASDAQ	MCHX	Mon, Aug 13, 2018	2.83	2.83	2.74	2.74
3617	NASDAQ	MCHX	Fri, Aug 10, 2018	2.77	2.83	2.75	2.77
3616	NASDAQ	MCHX	Thu, Aug 9, 2018	2.80	2.80	2.75	2.78
3615	NASDAQ	MCHX	Wed, Aug 8, 2018	2.78	2.78	2.67	2.77
3614	NASDAQ	MCHX	Tue, Aug 7, 2018	2.86	2.86	2.67	2.74
3613	NASDAQ	MCHX	Mon, Aug 6, 2018	2.79	2.90	2.65	2.76
3612	NASDAQ	MCHX	Fri, Aug 3, 2018	2.92	2.96	2.77	2.78
3611	NASDAQ	MCHX	Thu, Aug 2, 2018	2.63	3.01	2.63	2.91
3610	NASDAQ	MCHX	Wed, Aug 1, 2018	3.07	3.13	2.93	2.93
3609	NASDAQ	MCHX	Tue, Jul 31, 2018	3.00	3.10	2.98	3.05
3608	NASDAQ	MCHX	Mon, Jul 30, 2018	3.02	3.04	2.99	3.01
3607	NASDAQ	MCHX	Fri, Jul 27, 2018	3.02	3.08	3.00	3.04
3606	NASDAQ	MCHX	Thu, Jul 26, 2018	3.03	3.10	2.92	3.00
3605	NASDAQ	MCHX	Wed, Jul 25, 2018	3.00	3.11	2.99	3.06
3604	NASDAQ	MCHX	Tue, Jul 24, 2018	3.01	3.06	2.95	3.01
3603	NASDAQ	MCHX	Mon, Jul 23, 2018	3.03	3.03	2.91	2.98
3602	NASDAQ	MCHX	Fri, Jul 20, 2018	3.08	3.08	2.94	3.00
3601	NASDAQ	MCHX	Thu, Jul 19, 2018	2.96	2.99	2.93	2.97
3600	NASDAQ	MCHX	Wed, Jul 18, 2018	3.01	3.01	2.92	2.96
3599	NASDAQ	MCHX	Tue, Jul 17, 2018	2.93	3.05	2.93	3.00
3598	NASDAQ	MCHX	Mon, Jul 16, 2018	2.93	2.98	2.92	2.93
3597	NASDAQ	MCHX	Fri, Jul 13, 2018	2.91	2.99	2.87	2.93
3596	NASDAQ	MCHX	Thu, Jul 12, 2018	3.01	3.03	2.91	2.95
3595	NASDAQ	MCHX	Wed, Jul 11, 2018	3.06	3.10	2.96	3.01
3594	NASDAQ	MCHX	Tue, Jul 10, 2018	3.06	3.09	2.99	3.05
3593	NASDAQ	MCHX	Mon, Jul 9, 2018	3.07	3.13	3.02	3.04
3592	NASDAQ	MCHX	Fri, Jul 6, 2018	3.08	3.11	2.99	3.07
3591	NASDAQ	MCHX	Thu, Jul 5, 2018	3.10	3.13	3.08	3.08
3590	NASDAQ	MCHX	Tue, Jul 3, 2018	3.10	3.13	3.06	3.09
3589	NASDAQ	MCHX	Mon, Jul 2, 2018	3.03	3.13	3.00	3.10
3588	NASDAQ	MCHX	Fri, Jun 29, 2018	3.10	3.10	3.02	3.06
3587	NASDAQ	MCHX	Thu, Jun 28, 2018	3.09	3.13	3.07	3.09
3586	NASDAQ	MCHX	Wed, Jun 27, 2018	3.10	3.12	3.08	3.11
3585	NASDAQ	MCHX	Tue, Jun 26, 2018	3.07	3.15	3.06	3.10
3584	NASDAQ	MCHX	Mon, Jun 25, 2018	3.01	3.08	2.99	3.06
3583	NASDAQ	MCHX	Fri, Jun 22, 2018	3.11	3.17	2.96	3.03
3582	NASDAQ	MCHX	Thu, Jun 21, 2018	3.14	3.19	3.10	3.13
3581	NASDAQ	MCHX	Wed, Jun 20, 2018	3.18	3.19	3.09	3.12
3580	NASDAQ	MCHX	Tue, Jun 19, 2018	3.10	3.19	3.10	3.18
3579	NASDAQ	MCHX	Mon, Jun 18, 2018	3.14	3.20	3.07	3.12
3578	NASDAQ	MCHX	Fri, Jun 15, 2018	3.00	3.15	3.00	3.15
3577	NASDAQ	MCHX	Thu, Jun 14, 2018	2.96	3.06	2.92	3.02
3576	NASDAQ	MCHX	Wed, Jun 13, 2018	2.95	3.01	2.93	2.98
3575	NASDAQ	MCHX	Tue, Jun 12, 2018	2.90	3.10	2.86	2.95
3574	NASDAQ	MCHX	Mon, Jun 11, 2018	2.71	2.81	2.61	2.77
3573	NASDAQ	MCHX	Fri, Jun 8, 2018	2.65	2.72	2.64	2.71
3572	NASDAQ	MCHX	Thu, Jun 7, 2018	2.73	2.74	2.64	2.65
3571	NASDAQ	MCHX	Wed, Jun 6, 2018	2.67	2.73	2.65	2.72
3570	NASDAQ	MCHX	Tue, Jun 5, 2018	2.63	2.72	2.63	2.68
3569	NASDAQ	MCHX	Mon, Jun 4, 2018	2.59	2.65	2.59	2.64
3568	NASDAQ	MCHX	Fri, Jun 1, 2018	2.73	2.73	2.57	2.61
3567	NASDAQ	MCHX	Thu, May 31, 2018	2.57	2.73	2.57	2.70
3566	NASDAQ	MCHX	Wed, May 30, 2018	2.64	2.67	2.52	2.58
3565	NASDAQ	MCHX	Tue, May 29, 2018	2.69	2.71	2.64	2.65
3564	NASDAQ	MCHX	Fri, May 25, 2018	2.63	2.70	2.63	2.68
3563	NASDAQ	MCHX	Thu, May 24, 2018	2.75	2.77	2.55	2.66
3562	NASDAQ	MCHX	Wed, May 23, 2018	2.61	2.78	2.58	2.76
3561	NASDAQ	MCHX	Tue, May 22, 2018	2.62	2.67	2.59	2.62
3560	NASDAQ	MCHX	Mon, May 21, 2018	2.67	2.69	2.61	2.61
3559	NASDAQ	MCHX	Fri, May 18, 2018	2.67	2.69	2.65	2.66
3558	NASDAQ	MCHX	Thu, May 17, 2018	2.65	2.69	2.65	2.66
3557	NASDAQ	MCHX	Wed, May 16, 2018	2.68	2.69	2.62	2.65
3556	NASDAQ	MCHX	Tue, May 15, 2018	2.66	2.69	2.65	2.66
3555	NASDAQ	MCHX	Mon, May 14, 2018	2.69	2.72	2.65	2.65
3554	NASDAQ	MCHX	Fri, May 11, 2018	2.68	2.72	2.65	2.71
3553	NASDAQ	MCHX	Thu, May 10, 2018	2.65	2.70	2.65	2.67
3552	NASDAQ	MCHX	Wed, May 9, 2018	2.65	2.70	2.55	2.66
3551	NASDAQ	MCHX	Tue, May 8, 2018	2.65	2.69	2.61	2.64
3550	NASDAQ	MCHX	Mon, May 7, 2018	2.79	2.81	2.65	2.66
3549	NASDAQ	MCHX	Fri, May 4, 2018	2.90	2.90	2.75	2.78
3548	NASDAQ	MCHX	Thu, May 3, 2018	2.86	2.87	2.79	2.85
3547	NASDAQ	MCHX	Wed, May 2, 2018	2.76	2.90	2.76	2.85
3546	NASDAQ	MCHX	Tue, May 1, 2018	2.76	2.81	2.74	2.77
3545	NASDAQ	MCHX	Mon, Apr 30, 2018	2.75	2.79	2.73	2.78
3544	NASDAQ	MCHX	Fri, Apr 27, 2018	2.81	2.83	2.75	2.77
3543	NASDAQ	MCHX	Thu, Apr 26, 2018	2.75	2.83	2.75	2.80
3542	NASDAQ	MCHX	Wed, Apr 25, 2018	2.75	2.84	2.74	2.75
3541	NASDAQ	MCHX	Tue, Apr 24, 2018	2.92	2.92	2.73	2.75
3540	NASDAQ	MCHX	Mon, Apr 23, 2018	2.88	2.90	2.77	2.90
3539	NASDAQ	MCHX	Fri, Apr 20, 2018	2.88	2.90	2.84	2.88
3538	NASDAQ	MCHX	Thu, Apr 19, 2018	2.92	2.95	2.81	2.89
3537	NASDAQ	MCHX	Wed, Apr 18, 2018	2.87	2.94	2.87	2.92
3536	NASDAQ	MCHX	Tue, Apr 17, 2018	2.91	2.95	2.83	2.88
3535	NASDAQ	MCHX	Mon, Apr 16, 2018	2.71	2.99	2.65	2.87
3534	NASDAQ	MCHX	Fri, Apr 13, 2018	2.72	2.75	2.66	2.73
3533	NASDAQ	MCHX	Thu, Apr 12, 2018	2.68	2.73	2.67	2.72
3532	NASDAQ	MCHX	Wed, Apr 11, 2018	2.65	2.69	2.65	2.69
3531	NASDAQ	MCHX	Tue, Apr 10, 2018	2.65	2.70	2.65	2.65
3530	NASDAQ	MCHX	Mon, Apr 9, 2018	2.65	2.68	2.63	2.66
3529	NASDAQ	MCHX	Fri, Apr 6, 2018	2.63	2.66	2.60	2.63
3528	NASDAQ	MCHX	Thu, Apr 5, 2018	2.61	2.65	2.60	2.64
3527	NASDAQ	MCHX	Wed, Apr 4, 2018	2.59	2.64	2.59	2.64
3526	NASDAQ	MCHX	Tue, Apr 3, 2018	2.62	2.66	2.60	2.60
3525	NASDAQ	MCHX	Mon, Apr 2, 2018	2.72	2.72	2.57	2.60
3524	NASDAQ	MCHX	Thu, Mar 29, 2018	2.66	2.78	2.66	2.73
3523	NASDAQ	MCHX	Wed, Mar 28, 2018	2.71	2.74	2.63	2.64
3522	NASDAQ	MCHX	Tue, Mar 27, 2018	2.73	2.75	2.65	2.72
3521	NASDAQ	MCHX	Mon, Mar 26, 2018	2.78	2.85	2.61	2.71
3520	NASDAQ	MCHX	Fri, Mar 23, 2018	2.83	2.83	2.72	2.77
3519	NASDAQ	MCHX	Thu, Mar 22, 2018	2.83	2.87	2.83	2.84
3518	NASDAQ	MCHX	Wed, Mar 21, 2018	2.88	2.90	2.82	2.84
3517	NASDAQ	MCHX	Tue, Mar 20, 2018	2.90	2.94	2.86	2.86
3516	NASDAQ	MCHX	Mon, Mar 19, 2018	2.85	2.92	2.85	2.89
3515	NASDAQ	MCHX	Fri, Mar 16, 2018	2.92	2.92	2.81	2.85
3514	NASDAQ	MCHX	Thu, Mar 15, 2018	2.82	2.99	2.81	2.92
3513	NASDAQ	MCHX	Wed, Mar 14, 2018	2.88	2.90	2.83	2.86
3512	NASDAQ	MCHX	Tue, Mar 13, 2018	2.86	2.98	2.86	2.89
3511	NASDAQ	MCHX	Mon, Mar 12, 2018	2.94	2.96	2.81	2.84
3510	NASDAQ	MCHX	Fri, Mar 9, 2018	2.84	2.95	2.80	2.93
3509	NASDAQ	MCHX	Thu, Mar 8, 2018	2.82	2.85	2.75	2.83
3508	NASDAQ	MCHX	Wed, Mar 7, 2018	2.93	2.95	2.81	2.82
3507	NASDAQ	MCHX	Tue, Mar 6, 2018	3.41	3.45	3.30	3.40
3506	NASDAQ	MCHX	Mon, Mar 5, 2018	3.27	3.41	3.27	3.40
3505	NASDAQ	MCHX	Fri, Mar 2, 2018	3.25	3.31	3.25	3.26
3504	NASDAQ	MCHX	Thu, Mar 1, 2018	3.23	3.33	3.21	3.26
3503	NASDAQ	MCHX	Wed, Feb 28, 2018	3.33	3.33	3.18	3.20
3502	NASDAQ	MCHX	Tue, Feb 27, 2018	3.26	3.26	3.22	3.23
3501	NASDAQ	MCHX	Mon, Feb 26, 2018	3.23	3.27	3.20	3.25
3500	NASDAQ	MCHX	Fri, Feb 23, 2018	3.36	3.36	3.20	3.21
3499	NASDAQ	MCHX	Thu, Feb 22, 2018	3.31	3.31	3.20	3.22
3498	NASDAQ	MCHX	Wed, Feb 21, 2018	3.23	3.37	3.21	3.30
3497	NASDAQ	MCHX	Tue, Feb 20, 2018	3.28	3.36	3.13	3.20
3496	NASDAQ	MCHX	Fri, Feb 16, 2018	3.43	3.43	3.13	3.27
3495	NASDAQ	MCHX	Thu, Feb 15, 2018	3.49	3.53	3.43	3.49
3494	NASDAQ	MCHX	Wed, Feb 14, 2018	3.43	3.53	3.42	3.49
3493	NASDAQ	MCHX	Tue, Feb 13, 2018	3.30	3.44	3.25	3.43
3492	NASDAQ	MCHX	Mon, Feb 12, 2018	3.36	3.40	3.32	3.33
3491	NASDAQ	MCHX	Fri, Feb 9, 2018	3.43	3.54	3.34	3.39
3490	NASDAQ	MCHX	Thu, Feb 8, 2018	3.47	3.48	3.39	3.41
3489	NASDAQ	MCHX	Wed, Feb 7, 2018	3.50	3.52	3.42	3.47
3488	NASDAQ	MCHX	Tue, Feb 6, 2018	3.35	3.56	3.35	3.50
3487	NASDAQ	MCHX	Mon, Feb 5, 2018	3.42	3.42	3.32	3.40
3486	NASDAQ	MCHX	Fri, Feb 2, 2018	3.43	3.45	3.35	3.45
3485	NASDAQ	MCHX	Thu, Feb 1, 2018	3.43	3.47	3.40	3.45
3484	NASDAQ	MCHX	Wed, Jan 31, 2018	3.42	3.46	3.42	3.43
3483	NASDAQ	MCHX	Tue, Jan 30, 2018	3.42	3.49	3.35	3.37
3482	NASDAQ	MCHX	Mon, Jan 29, 2018	3.45	3.52	3.42	3.44
3481	NASDAQ	MCHX	Fri, Jan 26, 2018	3.44	3.50	3.44	3.48
3480	NASDAQ	MCHX	Thu, Jan 25, 2018	3.54	3.56	3.44	3.44
3479	NASDAQ	MCHX	Wed, Jan 24, 2018	3.56	3.62	3.51	3.53
3478	NASDAQ	MCHX	Tue, Jan 23, 2018	3.53	3.57	3.52	3.55
3477	NASDAQ	MCHX	Mon, Jan 22, 2018	3.46	3.57	3.45	3.53
3476	NASDAQ	MCHX	Fri, Jan 19, 2018	3.46	3.49	3.45	3.46
3475	NASDAQ	MCHX	Thu, Jan 18, 2018	3.52	3.52	3.42	3.49
3474	NASDAQ	MCHX	Wed, Jan 17, 2018	3.48	3.67	3.39	3.45
3473	NASDAQ	MCHX	Tue, Jan 16, 2018	3.35	3.50	3.33	3.48
3472	NASDAQ	MCHX	Fri, Jan 12, 2018	3.35	3.43	3.26	3.31
3471	NASDAQ	MCHX	Thu, Jan 11, 2018	3.39	3.44	3.35	3.37
3470	NASDAQ	MCHX	Wed, Jan 10, 2018	3.36	3.45	3.35	3.38
3469	NASDAQ	MCHX	Tue, Jan 9, 2018	3.44	3.45	3.36	3.38
3468	NASDAQ	MCHX	Mon, Jan 8, 2018	3.41	3.46	3.36	3.46
3467	NASDAQ	MCHX	Fri, Jan 5, 2018	3.45	3.45	3.37	3.40
3466	NASDAQ	MCHX	Thu, Jan 4, 2018	3.43	3.45	3.34	3.42
3465	NASDAQ	MCHX	Wed, Jan 3, 2018	3.22	3.45	3.22	3.44
3464	NASDAQ	MCHX	Tue, Jan 2, 2018	3.26	3.27	3.22	3.24
3463	NASDAQ	MCHX	Fri, Dec 29, 2017	3.23	3.27	3.20	3.23
3462	NASDAQ	MCHX	Thu, Dec 28, 2017	3.19	3.26	3.16	3.22
3461	NASDAQ	MCHX	Wed, Dec 27, 2017	3.18	3.23	3.14	3.21
3460	NASDAQ	MCHX	Tue, Dec 26, 2017	3.17	3.21	3.13	3.16
3459	NASDAQ	MCHX	Fri, Dec 22, 2017	3.19	3.24	3.11	3.17
3458	NASDAQ	MCHX	Thu, Dec 21, 2017	3.21	3.27	3.15	3.19
3457	NASDAQ	MCHX	Wed, Dec 20, 2017	3.12	3.20	3.12	3.19
3456	NASDAQ	MCHX	Tue, Dec 19, 2017	3.08	3.19	3.04	3.14
3455	NASDAQ	MCHX	Mon, Dec 18, 2017	3.16	3.17	3.00	3.06
3454	NASDAQ	MCHX	Fri, Dec 15, 2017	3.10	3.21	3.10	3.15
3453	NASDAQ	MCHX	Thu, Dec 14, 2017	3.20	3.28	3.11	3.15
3452	NASDAQ	MCHX	Wed, Dec 13, 2017	3.19	3.26	3.15	3.20
3451	NASDAQ	MCHX	Tue, Dec 12, 2017	3.25	3.29	3.18	3.18
3450	NASDAQ	MCHX	Mon, Dec 11, 2017	3.16	3.21	3.10	3.19
3449	NASDAQ	MCHX	Fri, Dec 8, 2017	3.13	3.21	3.13	3.18
3448	NASDAQ	MCHX	Thu, Dec 7, 2017	3.04	3.13	3.04	3.13
3447	NASDAQ	MCHX	Wed, Dec 6, 2017	3.13	3.15	3.01	3.05
3446	NASDAQ	MCHX	Tue, Dec 5, 2017	3.15	3.19	3.10	3.12
3445	NASDAQ	MCHX	Mon, Dec 4, 2017	3.28	3.30	3.14	3.14
3444	NASDAQ	MCHX	Fri, Dec 1, 2017	3.30	3.39	3.24	3.27
3443	NASDAQ	MCHX	Thu, Nov 30, 2017	3.48	3.50	3.29	3.30
3442	NASDAQ	MCHX	Wed, Nov 29, 2017	3.51	3.55	3.40	3.50
3441	NASDAQ	MCHX	Tue, Nov 28, 2017	3.49	3.56	3.45	3.50
3440	NASDAQ	MCHX	Mon, Nov 27, 2017	3.46	3.54	3.46	3.48
3439	NASDAQ	MCHX	Fri, Nov 24, 2017	3.45	3.52	3.44	3.48
3438	NASDAQ	MCHX	Wed, Nov 22, 2017	3.46	3.51	3.40	3.43
3437	NASDAQ	MCHX	Tue, Nov 21, 2017	3.40	3.61	3.38	3.44
3436	NASDAQ	MCHX	Mon, Nov 20, 2017	3.30	3.42	3.27	3.39
3435	NASDAQ	MCHX	Fri, Nov 17, 2017	3.33	3.37	3.27	3.29
3434	NASDAQ	MCHX	Thu, Nov 16, 2017	3.38	3.40	3.33	3.33
3433	NASDAQ	MCHX	Wed, Nov 15, 2017	3.33	3.39	3.33	3.37
3432	NASDAQ	MCHX	Tue, Nov 14, 2017	3.21	3.36	3.20	3.33
3431	NASDAQ	MCHX	Mon, Nov 13, 2017	3.17	3.27	3.16	3.24
3430	NASDAQ	MCHX	Fri, Nov 10, 2017	3.24	3.25	3.19	3.20
3429	NASDAQ	MCHX	Thu, Nov 9, 2017	3.06	3.30	3.05	3.23
3428	NASDAQ	MCHX	Wed, Nov 8, 2017	3.05	3.10	3.02	3.06
3427	NASDAQ	MCHX	Tue, Nov 7, 2017	3.15	3.15	3.01	3.05
3426	NASDAQ	MCHX	Mon, Nov 6, 2017	3.15	3.33	3.06	3.15
3425	NASDAQ	MCHX	Fri, Nov 3, 2017	3.18	3.20	3.01	3.12
3424	NASDAQ	MCHX	Thu, Nov 2, 2017	3.05	3.11	3.05	3.07
3423	NASDAQ	MCHX	Wed, Nov 1, 2017	3.10	3.10	3.05	3.06
3422	NASDAQ	MCHX	Tue, Oct 31, 2017	3.13	3.18	3.10	3.10
3421	NASDAQ	MCHX	Mon, Oct 30, 2017	3.14	3.14	3.09	3.10
3420	NASDAQ	MCHX	Fri, Oct 27, 2017	3.05	3.14	3.05	3.14
3419	NASDAQ	MCHX	Thu, Oct 26, 2017	3.13	3.14	3.10	3.10
3418	NASDAQ	MCHX	Wed, Oct 25, 2017	3.10	3.14	3.10	3.14
3417	NASDAQ	MCHX	Tue, Oct 24, 2017	3.07	3.14	3.05	3.10
3416	NASDAQ	MCHX	Mon, Oct 23, 2017	3.15	3.15	3.00	3.06
3415	NASDAQ	MCHX	Fri, Oct 20, 2017	3.15	3.15	3.07	3.07
3414	NASDAQ	MCHX	Thu, Oct 19, 2017	3.15	3.17	3.07	3.15
3413	NASDAQ	MCHX	Wed, Oct 18, 2017	3.18	3.18	3.10	3.15
3412	NASDAQ	MCHX	Tue, Oct 17, 2017	3.10	3.17	3.09	3.17
3411	NASDAQ	MCHX	Mon, Oct 16, 2017	3.17	3.17	3.06	3.11
3410	NASDAQ	MCHX	Fri, Oct 13, 2017	3.18	3.21	3.08	3.14
3409	NASDAQ	MCHX	Thu, Oct 12, 2017	3.10	3.18	3.10	3.15
3408	NASDAQ	MCHX	Wed, Oct 11, 2017	3.10	3.13	3.05	3.10
3407	NASDAQ	MCHX	Tue, Oct 10, 2017	3.14	3.23	3.03	3.10
3406	NASDAQ	MCHX	Mon, Oct 9, 2017	3.21	3.24	3.13	3.14
3405	NASDAQ	MCHX	Fri, Oct 6, 2017	3.20	3.23	3.17	3.22
3404	NASDAQ	MCHX	Thu, Oct 5, 2017	3.24	3.38	3.18	3.20
3403	NASDAQ	MCHX	Wed, Oct 4, 2017	3.25	3.32	3.20	3.20
3402	NASDAQ	MCHX	Tue, Oct 3, 2017	3.10	3.29	3.05	3.25
3401	NASDAQ	MCHX	Mon, Oct 2, 2017	3.07	3.15	3.04	3.09
3400	NASDAQ	MCHX	Fri, Sep 29, 2017	3.12	3.12	3.03	3.09
3399	NASDAQ	MCHX	Thu, Sep 28, 2017	3.10	3.14	3.09	3.10
3398	NASDAQ	MCHX	Wed, Sep 27, 2017	3.08	3.12	3.04	3.10
3397	NASDAQ	MCHX	Tue, Sep 26, 2017	3.12	3.12	3.07	3.07
3396	NASDAQ	MCHX	Mon, Sep 25, 2017	3.10	3.17	3.06	3.09
3395	NASDAQ	MCHX	Fri, Sep 22, 2017	3.09	3.13	3.09	3.11
3394	NASDAQ	MCHX	Thu, Sep 21, 2017	3.10	3.14	3.09	3.11
3393	NASDAQ	MCHX	Wed, Sep 20, 2017	3.09	3.16	3.08	3.10
3392	NASDAQ	MCHX	Tue, Sep 19, 2017	3.08	3.12	3.05	3.08
3391	NASDAQ	MCHX	Mon, Sep 18, 2017	3.11	3.13	3.08	3.10
3390	NASDAQ	MCHX	Fri, Sep 15, 2017	3.08	3.16	3.06	3.10
3389	NASDAQ	MCHX	Thu, Sep 14, 2017	3.11	3.16	3.09	3.13
3388	NASDAQ	MCHX	Wed, Sep 13, 2017	3.07	3.22	3.07	3.11
3387	NASDAQ	MCHX	Tue, Sep 12, 2017	3.03	3.10	3.03	3.07
3386	NASDAQ	MCHX	Mon, Sep 11, 2017	3.01	3.07	3.00	3.05
3385	NASDAQ	MCHX	Fri, Sep 8, 2017	3.05	3.07	2.94	2.99
3384	NASDAQ	MCHX	Thu, Sep 7, 2017	3.05	3.09	3.02	3.04
3383	NASDAQ	MCHX	Wed, Sep 6, 2017	3.01	3.09	2.99	3.04
3382	NASDAQ	MCHX	Tue, Sep 5, 2017	3.08	3.13	3.06	3.09
3381	NASDAQ	MCHX	Fri, Sep 1, 2017	3.12	3.15	3.06	3.10
3380	NASDAQ	MCHX	Thu, Aug 31, 2017	3.08	3.15	3.06	3.09
3379	NASDAQ	MCHX	Wed, Aug 30, 2017	3.07	3.12	3.07	3.08
3378	NASDAQ	MCHX	Tue, Aug 29, 2017	3.10	3.11	3.05	3.06
3377	NASDAQ	MCHX	Mon, Aug 28, 2017	3.05	3.10	3.05	3.09
3376	NASDAQ	MCHX	Fri, Aug 25, 2017	3.03	3.08	3.00	3.05
3375	NASDAQ	MCHX	Thu, Aug 24, 2017	3.00	3.04	2.98	3.02
3374	NASDAQ	MCHX	Wed, Aug 23, 2017	2.98	3.01	2.95	3.00
3373	NASDAQ	MCHX	Tue, Aug 22, 2017	2.95	2.98	2.94	2.95
3372	NASDAQ	MCHX	Mon, Aug 21, 2017	2.93	2.95	2.90	2.94
3371	NASDAQ	MCHX	Fri, Aug 18, 2017	2.86	2.93	2.86	2.93
3370	NASDAQ	MCHX	Thu, Aug 17, 2017	2.87	2.92	2.86	2.87
3369	NASDAQ	MCHX	Wed, Aug 16, 2017	2.86	2.91	2.86	2.89
3368	NASDAQ	MCHX	Tue, Aug 15, 2017	2.90	2.91	2.85	2.86
3367	NASDAQ	MCHX	Mon, Aug 14, 2017	2.85	2.91	2.85	2.91
3366	NASDAQ	MCHX	Fri, Aug 11, 2017	2.84	2.88	2.80	2.82
3365	NASDAQ	MCHX	Thu, Aug 10, 2017	2.80	2.87	2.80	2.82
3364	NASDAQ	MCHX	Wed, Aug 9, 2017	2.85	2.86	2.74	2.80
3363	NASDAQ	MCHX	Tue, Aug 8, 2017	2.90	2.91	2.85	2.85
3362	NASDAQ	MCHX	Mon, Aug 7, 2017	3.01	3.01	2.90	2.90
3361	NASDAQ	MCHX	Fri, Aug 4, 2017	3.00	3.01	2.91	3.01
3360	NASDAQ	MCHX	Thu, Aug 3, 2017	2.90	3.02	2.89	2.93
3359	NASDAQ	MCHX	Wed, Aug 2, 2017	2.87	2.96	2.86	2.94
3358	NASDAQ	MCHX	Tue, Aug 1, 2017	2.90	2.93	2.86	2.89
3357	NASDAQ	MCHX	Mon, Jul 31, 2017	2.90	2.92	2.88	2.90
3356	NASDAQ	MCHX	Fri, Jul 28, 2017	2.88	2.94	2.85	2.90
3355	NASDAQ	MCHX	Thu, Jul 27, 2017	2.93	2.93	2.87	2.88
3354	NASDAQ	MCHX	Wed, Jul 26, 2017	2.93	2.95	2.90	2.93
3353	NASDAQ	MCHX	Tue, Jul 25, 2017	3.00	3.01	2.94	2.94
3352	NASDAQ	MCHX	Mon, Jul 24, 2017	2.93	3.03	2.92	2.98
3351	NASDAQ	MCHX	Fri, Jul 21, 2017	2.98	3.02	2.91	2.93
3350	NASDAQ	MCHX	Thu, Jul 20, 2017	3.04	3.04	2.99	3.00
3349	NASDAQ	MCHX	Wed, Jul 19, 2017	2.94	3.04	2.94	3.02
3348	NASDAQ	MCHX	Tue, Jul 18, 2017	2.87	2.97	2.85	2.97
3347	NASDAQ	MCHX	Mon, Jul 17, 2017	2.81	2.88	2.81	2.87
3346	NASDAQ	MCHX	Fri, Jul 14, 2017	2.84	2.99	2.81	2.82
3345	NASDAQ	MCHX	Thu, Jul 13, 2017	2.84	2.87	2.83	2.84
3344	NASDAQ	MCHX	Wed, Jul 12, 2017	2.86	2.91	2.82	2.84
3343	NASDAQ	MCHX	Tue, Jul 11, 2017	2.86	2.99	2.82	2.85
3342	NASDAQ	MCHX	Mon, Jul 10, 2017	2.88	2.88	2.82	2.87
3341	NASDAQ	MCHX	Fri, Jul 7, 2017	2.94	2.94	2.86	2.86
3340	NASDAQ	MCHX	Thu, Jul 6, 2017	3.00	3.02	2.90	2.94
3339	NASDAQ	MCHX	Wed, Jul 5, 2017	3.07	3.09	3.00	3.00
3338	NASDAQ	MCHX	Mon, Jul 3, 2017	2.99	3.11	2.99	3.09
3337	NASDAQ	MCHX	Fri, Jun 30, 2017	2.97	3.03	2.96	2.98
3336	NASDAQ	MCHX	Thu, Jun 29, 2017	2.98	3.05	2.95	2.97
3335	NASDAQ	MCHX	Wed, Jun 28, 2017	2.91	3.01	2.90	2.99
3334	NASDAQ	MCHX	Tue, Jun 27, 2017	2.96	2.98	2.91	2.92
3333	NASDAQ	MCHX	Mon, Jun 26, 2017	2.93	3.00	2.93	2.98
3332	NASDAQ	MCHX	Fri, Jun 23, 2017	3.01	3.01	2.86	2.90
3331	NASDAQ	MCHX	Thu, Jun 22, 2017	2.95	3.01	2.89	3.00
3330	NASDAQ	MCHX	Wed, Jun 21, 2017	3.02	3.02	2.92	2.94
3329	NASDAQ	MCHX	Tue, Jun 20, 2017	2.95	3.01	2.89	3.00
3328	NASDAQ	MCHX	Mon, Jun 19, 2017	2.87	2.99	2.83	2.94
3327	NASDAQ	MCHX	Fri, Jun 16, 2017	2.83	2.91	2.81	2.89
3326	NASDAQ	MCHX	Thu, Jun 15, 2017	2.82	2.98	2.78	2.90
3325	NASDAQ	MCHX	Wed, Jun 14, 2017	2.85	2.89	2.79	2.85
3324	NASDAQ	MCHX	Tue, Jun 13, 2017	2.85	2.86	2.79	2.85
3323	NASDAQ	MCHX	Mon, Jun 12, 2017	2.90	2.91	2.84	2.84
3322	NASDAQ	MCHX	Fri, Jun 9, 2017	2.88	2.94	2.85	2.89
3321	NASDAQ	MCHX	Thu, Jun 8, 2017	2.89	2.96	2.87	2.89
3320	NASDAQ	MCHX	Wed, Jun 7, 2017	2.95	2.99	2.85	2.91
3319	NASDAQ	MCHX	Tue, Jun 6, 2017	2.90	2.97	2.84	2.94
3318	NASDAQ	MCHX	Mon, Jun 5, 2017	2.94	3.06	2.88	2.93
3317	NASDAQ	MCHX	Fri, Jun 2, 2017	2.82	2.99	2.82	2.92
3316	NASDAQ	MCHX	Thu, Jun 1, 2017	2.86	2.86	2.75	2.82
3315	NASDAQ	MCHX	Wed, May 31, 2017	2.77	2.88	2.77	2.81
3314	NASDAQ	MCHX	Tue, May 30, 2017	2.77	2.83	2.73	2.77
3313	NASDAQ	MCHX	Fri, May 26, 2017	2.82	2.83	2.75	2.78
3312	NASDAQ	MCHX	Thu, May 25, 2017	2.86	2.87	2.80	2.82
3311	NASDAQ	MCHX	Wed, May 24, 2017	2.85	2.94	2.79	2.86
3310	NASDAQ	MCHX	Tue, May 23, 2017	2.89	2.96	2.85	2.85
3309	NASDAQ	MCHX	Mon, May 22, 2017	2.95	2.98	2.85	2.88
3308	NASDAQ	MCHX	Fri, May 19, 2017	2.94	2.99	2.91	2.96
3307	NASDAQ	MCHX	Thu, May 18, 2017	2.91	3.00	2.90	2.94
3306	NASDAQ	MCHX	Wed, May 17, 2017	2.95	2.98	2.90	2.93
3305	NASDAQ	MCHX	Tue, May 16, 2017	3.00	3.05	2.95	2.99
3304	NASDAQ	MCHX	Mon, May 15, 2017	2.98	3.10	2.96	2.98
3303	NASDAQ	MCHX	Fri, May 12, 2017	3.00	3.00	2.93	2.97
3302	NASDAQ	MCHX	Thu, May 11, 2017	3.03	3.07	2.94	3.01
3301	NASDAQ	MCHX	Wed, May 10, 2017	2.97	3.08	2.97	3.03
3300	NASDAQ	MCHX	Tue, May 9, 2017	2.92	3.02	2.92	2.99
3299	NASDAQ	MCHX	Mon, May 8, 2017	2.76	3.03	2.76	2.94
3298	NASDAQ	MCHX	Fri, May 5, 2017	2.59	2.83	2.59	2.77
3297	NASDAQ	MCHX	Thu, May 4, 2017	2.70	2.75	2.64	2.72
3296	NASDAQ	MCHX	Wed, May 3, 2017	2.68	2.71	2.63	2.69
3295	NASDAQ	MCHX	Tue, May 2, 2017	2.70	2.78	2.69	2.70
3294	NASDAQ	MCHX	Mon, May 1, 2017	2.70	2.74	2.68	2.70
3293	NASDAQ	MCHX	Fri, Apr 28, 2017	2.72	2.73	2.66	2.71
3292	NASDAQ	MCHX	Thu, Apr 27, 2017	2.77	2.77	2.69	2.71
3291	NASDAQ	MCHX	Wed, Apr 26, 2017	2.75	2.80	2.74	2.78
3290	NASDAQ	MCHX	Tue, Apr 25, 2017	2.78	2.79	2.74	2.77
3289	NASDAQ	MCHX	Mon, Apr 24, 2017	2.72	2.77	2.67	2.77
3288	NASDAQ	MCHX	Fri, Apr 21, 2017	2.64	2.69	2.60	2.68
3287	NASDAQ	MCHX	Thu, Apr 20, 2017	2.63	2.65	2.61	2.64
3286	NASDAQ	MCHX	Wed, Apr 19, 2017	2.61	2.66	2.61	2.63
3285	NASDAQ	MCHX	Tue, Apr 18, 2017	2.62	2.64	2.59	2.63
3284	NASDAQ	MCHX	Mon, Apr 17, 2017	2.60	2.64	2.60	2.64
3283	NASDAQ	MCHX	Thu, Apr 13, 2017	2.62	2.63	2.60	2.60
3282	NASDAQ	MCHX	Wed, Apr 12, 2017	2.63	2.67	2.62	2.62
3281	NASDAQ	MCHX	Tue, Apr 11, 2017	2.63	2.66	2.63	2.65
3280	NASDAQ	MCHX	Mon, Apr 10, 2017	2.64	2.74	2.63	2.65
3279	NASDAQ	MCHX	Fri, Apr 7, 2017	2.64	2.72	2.64	2.66
3278	NASDAQ	MCHX	Thu, Apr 6, 2017	2.62	2.67	2.61	2.66
3277	NASDAQ	MCHX	Wed, Apr 5, 2017	2.65	2.70	2.63	2.63
3276	NASDAQ	MCHX	Tue, Apr 4, 2017	2.63	2.70	2.63	2.67
3275	NASDAQ	MCHX	Mon, Apr 3, 2017	2.70	2.72	2.61	2.65
3274	NASDAQ	MCHX	Fri, Mar 31, 2017	2.70	2.73	2.67	2.72
3273	NASDAQ	MCHX	Thu, Mar 30, 2017	2.71	2.73	2.65	2.69
3272	NASDAQ	MCHX	Wed, Mar 29, 2017	2.65	2.75	2.65	2.69
3271	NASDAQ	MCHX	Tue, Mar 28, 2017	2.67	2.71	2.64	2.66
3270	NASDAQ	MCHX	Mon, Mar 27, 2017	2.63	2.70	2.60	2.68
3269	NASDAQ	MCHX	Fri, Mar 24, 2017	2.68	2.69	2.62	2.66
3268	NASDAQ	MCHX	Thu, Mar 23, 2017	2.65	2.72	2.65	2.69
3267	NASDAQ	MCHX	Wed, Mar 22, 2017	2.69	2.70	2.64	2.65
3266	NASDAQ	MCHX	Tue, Mar 21, 2017	2.66	2.70	2.63	2.68
3265	NASDAQ	MCHX	Mon, Mar 20, 2017	2.63	2.66	2.60	2.63
3264	NASDAQ	MCHX	Fri, Mar 17, 2017	2.59	2.64	2.59	2.64
3263	NASDAQ	MCHX	Thu, Mar 16, 2017	2.61	2.62	2.55	2.61
3262	NASDAQ	MCHX	Wed, Mar 15, 2017	2.54	2.61	2.54	2.59
3261	NASDAQ	MCHX	Tue, Mar 14, 2017	2.61	2.61	2.51	2.57
3260	NASDAQ	MCHX	Mon, Mar 13, 2017	2.55	2.60	2.52	2.60
3259	NASDAQ	MCHX	Fri, Mar 10, 2017	2.59	2.59	2.53	2.54
3258	NASDAQ	MCHX	Thu, Mar 9, 2017	2.61	2.61	2.52	2.55
3257	NASDAQ	MCHX	Wed, Mar 8, 2017	2.69	2.69	2.57	2.58
3256	NASDAQ	MCHX	Tue, Mar 7, 2017	2.71	2.72	2.63	2.65
3255	NASDAQ	MCHX	Mon, Mar 6, 2017	2.68	2.72	2.63	2.70
3254	NASDAQ	MCHX	Fri, Mar 3, 2017	2.70	2.75	2.66	2.71
3253	NASDAQ	MCHX	Thu, Mar 2, 2017	2.70	2.74	2.65	2.67
3252	NASDAQ	MCHX	Wed, Mar 1, 2017	2.67	2.71	2.57	2.70
3251	NASDAQ	MCHX	Tue, Feb 28, 2017	2.58	2.68	2.58	2.67
3250	NASDAQ	MCHX	Mon, Feb 27, 2017	2.66	2.66	2.54	2.60
3249	NASDAQ	MCHX	Fri, Feb 24, 2017	2.69	2.71	2.63	2.67
3248	NASDAQ	MCHX	Thu, Feb 23, 2017	2.78	2.78	2.70	2.70
3247	NASDAQ	MCHX	Wed, Feb 22, 2017	2.82	2.85	2.74	2.78
3246	NASDAQ	MCHX	Tue, Feb 21, 2017	2.80	2.88	2.75	2.84
3245	NASDAQ	MCHX	Fri, Feb 17, 2017	2.86	2.90	2.75	2.80
3244	NASDAQ	MCHX	Thu, Feb 16, 2017	3.05	3.15	3.00	3.07
3243	NASDAQ	MCHX	Wed, Feb 15, 2017	3.00	3.07	2.92	3.06
3242	NASDAQ	MCHX	Tue, Feb 14, 2017	3.06	3.06	2.91	3.01
3241	NASDAQ	MCHX	Mon, Feb 13, 2017	2.82	3.08	2.81	3.06
3240	NASDAQ	MCHX	Fri, Feb 10, 2017	2.91	2.91	2.76	2.87
3239	NASDAQ	MCHX	Thu, Feb 9, 2017	3.60	3.75	2.81	2.95
3238	NASDAQ	MCHX	Wed, Feb 8, 2017	2.60	2.63	2.50	2.54
3237	NASDAQ	MCHX	Tue, Feb 7, 2017	2.69	2.71	2.60	2.61
3236	NASDAQ	MCHX	Mon, Feb 6, 2017	2.72	2.73	2.67	2.68
3235	NASDAQ	MCHX	Fri, Feb 3, 2017	2.72	2.76	2.64	2.72
3234	NASDAQ	MCHX	Thu, Feb 2, 2017	2.73	2.73	2.66	2.69
3233	NASDAQ	MCHX	Wed, Feb 1, 2017	2.74	2.80	2.70	2.73
3232	NASDAQ	MCHX	Tue, Jan 31, 2017	2.70	2.75	2.67	2.71
3231	NASDAQ	MCHX	Mon, Jan 30, 2017	2.65	2.75	2.62	2.70
3230	NASDAQ	MCHX	Fri, Jan 27, 2017	2.67	2.72	2.63	2.68
3229	NASDAQ	MCHX	Thu, Jan 26, 2017	2.76	2.76	2.65	2.69
3228	NASDAQ	MCHX	Wed, Jan 25, 2017	2.57	2.77	2.57	2.74
3227	NASDAQ	MCHX	Tue, Jan 24, 2017	2.57	2.60	2.52	2.57
3226	NASDAQ	MCHX	Mon, Jan 23, 2017	2.54	2.59	2.53	2.55
3225	NASDAQ	MCHX	Fri, Jan 20, 2017	2.55	2.59	2.52	2.54
3224	NASDAQ	MCHX	Thu, Jan 19, 2017	2.59	2.62	2.54	2.55
3223	NASDAQ	MCHX	Wed, Jan 18, 2017	2.57	2.62	2.57	2.58
3222	NASDAQ	MCHX	Tue, Jan 17, 2017	2.61	2.67	2.58	2.58
3221	NASDAQ	MCHX	Fri, Jan 13, 2017	2.68	2.73	2.55	2.64
3220	NASDAQ	MCHX	Thu, Jan 12, 2017	2.63	2.67	2.62	2.65
3219	NASDAQ	MCHX	Wed, Jan 11, 2017	2.71	2.71	2.66	2.67
3218	NASDAQ	MCHX	Tue, Jan 10, 2017	2.66	2.68	2.62	2.67
3217	NASDAQ	MCHX	Mon, Jan 9, 2017	2.70	2.71	2.64	2.64
3216	NASDAQ	MCHX	Fri, Jan 6, 2017	2.68	2.74	2.67	2.71
3215	NASDAQ	MCHX	Thu, Jan 5, 2017	2.73	2.75	2.65	2.67
3214	NASDAQ	MCHX	Wed, Jan 4, 2017	2.75	2.77	2.73	2.74
3213	NASDAQ	MCHX	Tue, Jan 3, 2017	2.69	2.78	2.62	2.73
3212	NASDAQ	MCHX	Fri, Dec 30, 2016	2.68	2.73	2.62	2.65
3211	NASDAQ	MCHX	Thu, Dec 29, 2016	2.66	2.76	2.63	2.69
3210	NASDAQ	MCHX	Wed, Dec 28, 2016	2.66	2.83	2.62	2.69
3209	NASDAQ	MCHX	Tue, Dec 27, 2016	2.69	2.74	2.65	2.68
3208	NASDAQ	MCHX	Fri, Dec 23, 2016	2.67	2.74	2.66	2.72
3207	NASDAQ	MCHX	Thu, Dec 22, 2016	2.69	2.80	2.66	2.67
3206	NASDAQ	MCHX	Wed, Dec 21, 2016	2.81	2.84	2.71	2.72
3205	NASDAQ	MCHX	Tue, Dec 20, 2016	2.89	2.90	2.77	2.82
3204	NASDAQ	MCHX	Mon, Dec 19, 2016	2.81	2.90	2.79	2.87
3203	NASDAQ	MCHX	Fri, Dec 16, 2016	2.80	2.86	2.77	2.80
3202	NASDAQ	MCHX	Thu, Dec 15, 2016	2.83	2.88	2.73	2.77
3201	NASDAQ	MCHX	Wed, Dec 14, 2016	2.76	2.87	2.73	2.82
3200	NASDAQ	MCHX	Tue, Dec 13, 2016	2.73	2.80	2.68	2.76
3199	NASDAQ	MCHX	Mon, Dec 12, 2016	2.72	2.74	2.62	2.70
3198	NASDAQ	MCHX	Fri, Dec 9, 2016	2.69	2.78	2.63	2.70
3197	NASDAQ	MCHX	Thu, Dec 8, 2016	2.63	2.71	2.62	2.66
3196	NASDAQ	MCHX	Wed, Dec 7, 2016	2.64	2.66	2.60	2.62
3195	NASDAQ	MCHX	Tue, Dec 6, 2016	2.67	2.69	2.60	2.64
3194	NASDAQ	MCHX	Mon, Dec 5, 2016	2.61	2.68	2.61	2.64
3193	NASDAQ	MCHX	Fri, Dec 2, 2016	2.60	2.64	2.58	2.62
3192	NASDAQ	MCHX	Thu, Dec 1, 2016	2.65	2.65	2.55	2.61
3191	NASDAQ	MCHX	Wed, Nov 30, 2016	2.61	2.64	2.55	2.62
3190	NASDAQ	MCHX	Tue, Nov 29, 2016	2.63	2.63	2.55	2.58
3189	NASDAQ	MCHX	Mon, Nov 28, 2016	2.71	2.72	2.61	2.61
3188	NASDAQ	MCHX	Fri, Nov 25, 2016	2.72	2.72	2.66	2.70
3187	NASDAQ	MCHX	Wed, Nov 23, 2016	2.70	2.77	2.66	2.72
3186	NASDAQ	MCHX	Tue, Nov 22, 2016	2.72	2.76	2.66	2.73
3185	NASDAQ	MCHX	Mon, Nov 21, 2016	2.65	2.76	2.62	2.72
3184	NASDAQ	MCHX	Fri, Nov 18, 2016	2.65	2.67	2.58	2.67
3183	NASDAQ	MCHX	Thu, Nov 17, 2016	2.72	2.75	2.62	2.63
3182	NASDAQ	MCHX	Wed, Nov 16, 2016	2.68	2.70	2.62	2.69
3181	NASDAQ	MCHX	Tue, Nov 15, 2016	2.73	2.73	2.62	2.68
3180	NASDAQ	MCHX	Mon, Nov 14, 2016	2.90	2.90	2.66	2.70
3179	NASDAQ	MCHX	Fri, Nov 11, 2016	2.64	2.86	2.59	2.85
3178	NASDAQ	MCHX	Thu, Nov 10, 2016	2.56	2.68	2.55	2.66
3177	NASDAQ	MCHX	Wed, Nov 9, 2016	2.48	2.60	2.46	2.57
3176	NASDAQ	MCHX	Tue, Nov 8, 2016	2.47	2.54	2.47	2.49
3175	NASDAQ	MCHX	Mon, Nov 7, 2016	2.52	2.53	2.49	2.50
3174	NASDAQ	MCHX	Fri, Nov 4, 2016	2.52	2.52	2.48	2.48
3173	NASDAQ	MCHX	Thu, Nov 3, 2016	2.60	2.60	2.50	2.50
3172	NASDAQ	MCHX	Wed, Nov 2, 2016	2.51	2.54	2.50	2.50
3171	NASDAQ	MCHX	Tue, Nov 1, 2016	2.52	2.59	2.46	2.50
3170	NASDAQ	MCHX	Mon, Oct 31, 2016	2.56	2.62	2.52	2.52
3169	NASDAQ	MCHX	Fri, Oct 28, 2016	2.69	2.69	2.51	2.56
3168	NASDAQ	MCHX	Thu, Oct 27, 2016	2.48	2.56	2.48	2.55
3167	NASDAQ	MCHX	Wed, Oct 26, 2016	2.53	2.55	2.52	2.53
3166	NASDAQ	MCHX	Tue, Oct 25, 2016	2.62	2.62	2.53	2.54
3165	NASDAQ	MCHX	Mon, Oct 24, 2016	2.67	2.67	2.59	2.60
3164	NASDAQ	MCHX	Fri, Oct 21, 2016	2.62	2.70	2.62	2.64
3163	NASDAQ	MCHX	Thu, Oct 20, 2016	2.58	2.68	2.56	2.66
3162	NASDAQ	MCHX	Wed, Oct 19, 2016	2.59	2.60	2.56	2.60
3161	NASDAQ	MCHX	Tue, Oct 18, 2016	2.59	2.60	2.57	2.58
3160	NASDAQ	MCHX	Mon, Oct 17, 2016	2.55	2.61	2.55	2.57
3159	NASDAQ	MCHX	Fri, Oct 14, 2016	2.58	2.62	2.56	2.57
3158	NASDAQ	MCHX	Thu, Oct 13, 2016	2.60	2.64	2.58	2.59
3157	NASDAQ	MCHX	Wed, Oct 12, 2016	2.57	2.68	2.57	2.63
3156	NASDAQ	MCHX	Tue, Oct 11, 2016	2.58	2.61	2.55	2.57
3155	NASDAQ	MCHX	Mon, Oct 10, 2016	2.60	2.62	2.55	2.61
3154	NASDAQ	MCHX	Fri, Oct 7, 2016	2.65	2.69	2.55	2.60
3153	NASDAQ	MCHX	Thu, Oct 6, 2016	2.59	2.68	2.59	2.66
3152	NASDAQ	MCHX	Wed, Oct 5, 2016	2.59	2.63	2.59	2.60
3151	NASDAQ	MCHX	Tue, Oct 4, 2016	2.70	2.74	2.55	2.59
3150	NASDAQ	MCHX	Mon, Oct 3, 2016	2.74	2.76	2.71	2.75
3149	NASDAQ	MCHX	Fri, Sep 30, 2016	2.76	2.78	2.74	2.77
3148	NASDAQ	MCHX	Thu, Sep 29, 2016	2.76	2.79	2.73	2.74
3147	NASDAQ	MCHX	Wed, Sep 28, 2016	2.85	2.85	2.75	2.76
3146	NASDAQ	MCHX	Tue, Sep 27, 2016	2.87	2.87	2.81	2.82
3145	NASDAQ	MCHX	Mon, Sep 26, 2016	2.80	2.85	2.80	2.84
3144	NASDAQ	MCHX	Fri, Sep 23, 2016	2.83	2.88	2.78	2.82
3143	NASDAQ	MCHX	Thu, Sep 22, 2016	2.81	2.85	2.79	2.85
3142	NASDAQ	MCHX	Wed, Sep 21, 2016	2.77	2.80	2.76	2.79
3141	NASDAQ	MCHX	Tue, Sep 20, 2016	2.81	2.81	2.74	2.74
3140	NASDAQ	MCHX	Mon, Sep 19, 2016	2.80	2.86	2.78	2.78
3139	NASDAQ	MCHX	Fri, Sep 16, 2016	2.81	2.81	2.75	2.80
3138	NASDAQ	MCHX	Thu, Sep 15, 2016	2.77	2.80	2.75	2.80
3137	NASDAQ	MCHX	Wed, Sep 14, 2016	2.76	2.80	2.74	2.76
3136	NASDAQ	MCHX	Tue, Sep 13, 2016	2.76	2.78	2.73	2.75
3135	NASDAQ	MCHX	Mon, Sep 12, 2016	2.75	2.80	2.72	2.78
3134	NASDAQ	MCHX	Fri, Sep 9, 2016	2.78	2.81	2.75	2.76
3133	NASDAQ	MCHX	Thu, Sep 8, 2016	2.78	2.83	2.75	2.81
3132	NASDAQ	MCHX	Wed, Sep 7, 2016	2.85	2.87	2.77	2.80
3131	NASDAQ	MCHX	Tue, Sep 6, 2016	2.88	2.88	2.79	2.84
3130	NASDAQ	MCHX	Fri, Sep 2, 2016	2.80	2.88	2.80	2.86
3129	NASDAQ	MCHX	Thu, Sep 1, 2016	2.75	2.81	2.72	2.80
3128	NASDAQ	MCHX	Wed, Aug 31, 2016	2.76	2.90	2.75	2.76
3127	NASDAQ	MCHX	Tue, Aug 30, 2016	2.75	2.79	2.75	2.76
3126	NASDAQ	MCHX	Mon, Aug 29, 2016	2.78	2.80	2.76	2.78
3125	NASDAQ	MCHX	Fri, Aug 26, 2016	2.82	2.82	2.77	2.79
3124	NASDAQ	MCHX	Thu, Aug 25, 2016	2.80	2.85	2.80	2.81
3123	NASDAQ	MCHX	Wed, Aug 24, 2016	2.91	2.92	2.82	2.83
3122	NASDAQ	MCHX	Tue, Aug 23, 2016	2.88	2.92	2.86	2.88
3121	NASDAQ	MCHX	Mon, Aug 22, 2016	2.90	2.93	2.85	2.88
3120	NASDAQ	MCHX	Fri, Aug 19, 2016	2.85	2.95	2.85	2.88
3119	NASDAQ	MCHX	Thu, Aug 18, 2016	2.82	2.94	2.80	2.91
3118	NASDAQ	MCHX	Wed, Aug 17, 2016	2.96	2.98	2.79	2.84
3117	NASDAQ	MCHX	Tue, Aug 16, 2016	2.94	2.94	2.80	2.84
3116	NASDAQ	MCHX	Mon, Aug 15, 2016	2.98	3.00	2.84	2.85
3115	NASDAQ	MCHX	Fri, Aug 12, 2016	2.98	3.03	2.91	2.98
3114	NASDAQ	MCHX	Thu, Aug 11, 2016	2.81	3.01	2.80	3.00
3113	NASDAQ	MCHX	Wed, Aug 10, 2016	3.06	3.06	2.70	2.79
3112	NASDAQ	MCHX	Tue, Aug 9, 2016	3.32	3.42	3.21	3.39
3111	NASDAQ	MCHX	Mon, Aug 8, 2016	3.13	3.35	3.12	3.29
3110	NASDAQ	MCHX	Fri, Aug 5, 2016	3.18	3.22	3.09	3.12
3109	NASDAQ	MCHX	Thu, Aug 4, 2016	3.18	3.21	3.13	3.18
3108	NASDAQ	MCHX	Wed, Aug 3, 2016	3.15	3.19	3.12	3.18
3107	NASDAQ	MCHX	Tue, Aug 2, 2016	3.15	3.26	3.13	3.15
3106	NASDAQ	MCHX	Mon, Aug 1, 2016	3.17	3.18	3.15	3.17
3105	NASDAQ	MCHX	Fri, Jul 29, 2016	3.19	3.25	3.15	3.17
3104	NASDAQ	MCHX	Thu, Jul 28, 2016	3.19	3.27	3.15	3.17
3103	NASDAQ	MCHX	Wed, Jul 27, 2016	3.17	3.25	3.12	3.17
3102	NASDAQ	MCHX	Tue, Jul 26, 2016	3.13	3.19	3.12	3.15
3101	NASDAQ	MCHX	Mon, Jul 25, 2016	3.16	3.18	3.10	3.13
3100	NASDAQ	MCHX	Fri, Jul 22, 2016	3.10	3.20	3.09	3.17
3099	NASDAQ	MCHX	Thu, Jul 21, 2016	3.18	3.18	3.09	3.11
3098	NASDAQ	MCHX	Wed, Jul 20, 2016	3.09	3.17	3.08	3.14
3097	NASDAQ	MCHX	Tue, Jul 19, 2016	3.10	3.13	3.08	3.09
3096	NASDAQ	MCHX	Mon, Jul 18, 2016	3.09	3.11	3.07	3.10
3095	NASDAQ	MCHX	Fri, Jul 15, 2016	3.18	3.18	3.09	3.10
3094	NASDAQ	MCHX	Thu, Jul 14, 2016	3.02	3.23	3.02	3.16
3093	NASDAQ	MCHX	Wed, Jul 13, 2016	3.33	3.36	3.20	3.20
3092	NASDAQ	MCHX	Tue, Jul 12, 2016	3.23	3.33	3.21	3.31
3091	NASDAQ	MCHX	Mon, Jul 11, 2016	3.20	3.23	3.17	3.20
3090	NASDAQ	MCHX	Fri, Jul 8, 2016	3.15	3.22	3.15	3.17
3089	NASDAQ	MCHX	Thu, Jul 7, 2016	3.10	3.23	3.08	3.12
3088	NASDAQ	MCHX	Wed, Jul 6, 2016	3.06	3.15	3.02	3.09
3087	NASDAQ	MCHX	Tue, Jul 5, 2016	3.12	3.14	3.06	3.06
3086	NASDAQ	MCHX	Fri, Jul 1, 2016	3.19	3.23	3.11	3.12
3085	NASDAQ	MCHX	Thu, Jun 30, 2016	3.15	3.21	3.14	3.18
3084	NASDAQ	MCHX	Wed, Jun 29, 2016	3.14	3.19	3.11	3.15
3083	NASDAQ	MCHX	Tue, Jun 28, 2016	3.18	3.26	3.05	3.10
3082	NASDAQ	MCHX	Mon, Jun 27, 2016	3.17	3.20	3.17	3.17
3081	NASDAQ	MCHX	Fri, Jun 24, 2016	3.20	3.28	3.14	3.23
3080	NASDAQ	MCHX	Thu, Jun 23, 2016	3.24	3.35	3.20	3.32
3079	NASDAQ	MCHX	Wed, Jun 22, 2016	3.29	3.33	3.22	3.23
3078	NASDAQ	MCHX	Tue, Jun 21, 2016	3.40	3.44	3.29	3.31
3077	NASDAQ	MCHX	Mon, Jun 20, 2016	3.37	3.49	3.36	3.38
3076	NASDAQ	MCHX	Fri, Jun 17, 2016	3.27	3.39	3.24	3.36
3075	NASDAQ	MCHX	Thu, Jun 16, 2016	3.40	3.40	3.11	3.26
3074	NASDAQ	MCHX	Wed, Jun 15, 2016	3.41	3.51	3.37	3.42
3073	NASDAQ	MCHX	Tue, Jun 14, 2016	3.47	3.48	3.38	3.40
3072	NASDAQ	MCHX	Mon, Jun 13, 2016	3.42	3.50	3.33	3.46
3071	NASDAQ	MCHX	Fri, Jun 10, 2016	3.37	3.47	3.37	3.41
3070	NASDAQ	MCHX	Thu, Jun 9, 2016	3.45	3.45	3.37	3.39
3069	NASDAQ	MCHX	Wed, Jun 8, 2016	3.43	3.48	3.39	3.45
3068	NASDAQ	MCHX	Tue, Jun 7, 2016	3.45	3.46	3.39	3.45
3067	NASDAQ	MCHX	Mon, Jun 6, 2016	3.36	3.49	3.34	3.45
3066	NASDAQ	MCHX	Fri, Jun 3, 2016	3.47	3.49	3.37	3.38
3065	NASDAQ	MCHX	Thu, Jun 2, 2016	3.30	3.48	3.30	3.46
3064	NASDAQ	MCHX	Wed, Jun 1, 2016	3.32	3.37	3.23	3.33
3063	NASDAQ	MCHX	Tue, May 31, 2016	3.47	3.50	3.31	3.33
3062	NASDAQ	MCHX	Fri, May 27, 2016	3.52	3.56	3.49	3.50
3061	NASDAQ	MCHX	Thu, May 26, 2016	3.66	3.69	3.52	3.53
3060	NASDAQ	MCHX	Wed, May 25, 2016	3.56	3.70	3.49	3.66
3059	NASDAQ	MCHX	Tue, May 24, 2016	3.46	3.62	3.42	3.54
3058	NASDAQ	MCHX	Mon, May 23, 2016	3.32	3.49	3.30	3.42
3057	NASDAQ	MCHX	Fri, May 20, 2016	3.27	3.36	3.25	3.31
3056	NASDAQ	MCHX	Thu, May 19, 2016	3.24	3.29	3.20	3.25
3055	NASDAQ	MCHX	Wed, May 18, 2016	3.37	3.37	3.20	3.24
3054	NASDAQ	MCHX	Tue, May 17, 2016	3.64	3.64	3.40	3.41
3053	NASDAQ	MCHX	Mon, May 16, 2016	3.61	3.80	3.61	3.63
3052	NASDAQ	MCHX	Fri, May 13, 2016	3.75	3.78	3.62	3.63
3051	NASDAQ	MCHX	Thu, May 12, 2016	3.74	3.82	3.70	3.75
3050	NASDAQ	MCHX	Wed, May 11, 2016	3.84	3.89	3.75	3.75
3049	NASDAQ	MCHX	Tue, May 10, 2016	3.84	3.88	3.80	3.83
3048	NASDAQ	MCHX	Mon, May 9, 2016	3.87	3.95	3.72	3.85
3047	NASDAQ	MCHX	Fri, May 6, 2016	4.28	4.28	3.88	3.91
3046	NASDAQ	MCHX	Thu, May 5, 2016	4.01	4.14	3.91	4.08
3045	NASDAQ	MCHX	Wed, May 4, 2016	4.17	4.19	4.07	4.07
3044	NASDAQ	MCHX	Tue, May 3, 2016	4.20	4.26	4.18	4.18
3043	NASDAQ	MCHX	Mon, May 2, 2016	4.23	4.31	4.20	4.24
3042	NASDAQ	MCHX	Fri, Apr 29, 2016	4.24	4.32	4.23	4.25
3041	NASDAQ	MCHX	Thu, Apr 28, 2016	4.27	4.34	4.25	4.25
3040	NASDAQ	MCHX	Wed, Apr 27, 2016	4.26	4.28	4.22	4.25
3039	NASDAQ	MCHX	Tue, Apr 26, 2016	4.27	4.27	4.22	4.26
3038	NASDAQ	MCHX	Mon, Apr 25, 2016	4.25	4.28	4.21	4.23
3037	NASDAQ	MCHX	Fri, Apr 22, 2016	4.28	4.34	4.25	4.26
3036	NASDAQ	MCHX	Thu, Apr 21, 2016	4.25	4.32	4.22	4.26
3035	NASDAQ	MCHX	Wed, Apr 20, 2016	4.26	4.28	4.21	4.26
3034	NASDAQ	MCHX	Tue, Apr 19, 2016	4.32	4.36	4.20	4.27
3033	NASDAQ	MCHX	Mon, Apr 18, 2016	4.29	4.36	4.26	4.32
3032	NASDAQ	MCHX	Fri, Apr 15, 2016	4.25	4.32	4.25	4.28
3031	NASDAQ	MCHX	Thu, Apr 14, 2016	4.26	4.33	4.26	4.28
3030	NASDAQ	MCHX	Wed, Apr 13, 2016	4.31	4.31	4.23	4.28
3029	NASDAQ	MCHX	Tue, Apr 12, 2016	4.31	4.33	4.25	4.30
3028	NASDAQ	MCHX	Mon, Apr 11, 2016	4.35	4.37	4.30	4.32
3027	NASDAQ	MCHX	Fri, Apr 8, 2016	4.39	4.48	4.32	4.34
3026	NASDAQ	MCHX	Thu, Apr 7, 2016	4.35	4.42	4.31	4.37
3025	NASDAQ	MCHX	Wed, Apr 6, 2016	4.32	4.42	4.31	4.39
3024	NASDAQ	MCHX	Tue, Apr 5, 2016	4.35	4.35	4.35	4.34
3023	NASDAQ	MCHX	Mon, Apr 4, 2016	4.44	4.55	4.31	4.35
3022	NASDAQ	MCHX	Fri, Apr 1, 2016	4.41	4.60	4.38	4.47
3021	NASDAQ	MCHX	Thu, Mar 31, 2016	4.47	4.50	4.45	4.46
3020	NASDAQ	MCHX	Wed, Mar 30, 2016	4.46	4.50	4.42	4.45
3019	NASDAQ	MCHX	Tue, Mar 29, 2016	4.30	4.49	4.29	4.44
3018	NASDAQ	MCHX	Mon, Mar 28, 2016	4.35	4.40	4.30	4.31
3017	NASDAQ	MCHX	Thu, Mar 24, 2016	4.32	4.32	4.32	4.33
3016	NASDAQ	MCHX	Wed, Mar 23, 2016	4.45	4.45	4.31	4.32
3015	NASDAQ	MCHX	Tue, Mar 22, 2016	4.43	4.50	4.41	4.45
3014	NASDAQ	MCHX	Mon, Mar 21, 2016	4.40	4.48	4.40	4.43
3013	NASDAQ	MCHX	Fri, Mar 18, 2016	4.38	4.41	4.30	4.40
3012	NASDAQ	MCHX	Thu, Mar 17, 2016	4.30	4.39	4.28	4.35
3011	NASDAQ	MCHX	Wed, Mar 16, 2016	4.30	4.45	4.29	4.32
3010	NASDAQ	MCHX	Tue, Mar 15, 2016	4.48	4.48	4.48	4.34
3009	NASDAQ	MCHX	Mon, Mar 14, 2016	4.55	4.57	4.44	4.48
3008	NASDAQ	MCHX	Fri, Mar 11, 2016	4.66	4.66	4.52	4.57
3007	NASDAQ	MCHX	Thu, Mar 10, 2016	4.39	4.68	4.33	4.37
3006	NASDAQ	MCHX	Wed, Mar 9, 2016	4.37	4.37	4.37	4.37
3005	NASDAQ	MCHX	Tue, Mar 8, 2016	4.38	4.41	4.27	4.44
3004	NASDAQ	MCHX	Mon, Mar 7, 2016	4.40	4.49	4.17	4.44
3003	NASDAQ	MCHX	Fri, Mar 4, 2016	4.51	4.51	4.51	4.40
3002	NASDAQ	MCHX	Thu, Mar 3, 2016	4.42	4.42	4.42	4.51
3001	NASDAQ	MCHX	Wed, Mar 2, 2016	4.36	4.44	4.31	4.36
3000	NASDAQ	MCHX	Tue, Mar 1, 2016	4.29	4.29	4.29	4.36
2999	NASDAQ	MCHX	Mon, Feb 29, 2016	4.22	4.32	4.19	4.29
2998	NASDAQ	MCHX	Fri, Feb 26, 2016	4.31	4.42	4.21	4.23
2997	NASDAQ	MCHX	Thu, Feb 25, 2016	4.32	4.33	4.18	4.32
2996	NASDAQ	MCHX	Wed, Feb 24, 2016	4.17	4.33	4.09	4.30
2995	NASDAQ	MCHX	Tue, Feb 23, 2016	4.21	4.29	4.17	4.26
2994	NASDAQ	MCHX	Mon, Feb 22, 2016	4.14	4.31	4.05	4.21
2993	NASDAQ	MCHX	Fri, Feb 19, 2016	4.02	4.37	3.79	4.06
2992	NASDAQ	MCHX	Thu, Feb 18, 2016	3.86	4.01	3.82	3.99
2991	NASDAQ	MCHX	Wed, Feb 17, 2016	3.81	3.91	3.78	3.86
2990	NASDAQ	MCHX	Tue, Feb 16, 2016	3.78	3.82	3.69	3.79
2989	NASDAQ	MCHX	Fri, Feb 12, 2016	3.73	3.76	3.67	3.72
2988	NASDAQ	MCHX	Thu, Feb 11, 2016	3.55	3.73	3.55	3.69
2987	NASDAQ	MCHX	Wed, Feb 10, 2016	3.72	3.82	3.50	3.62
2986	NASDAQ	MCHX	Tue, Feb 9, 2016	3.70	3.79	3.65	3.70
2985	NASDAQ	MCHX	Mon, Feb 8, 2016	3.70	3.78	3.65	3.76
2984	NASDAQ	MCHX	Fri, Feb 5, 2016	3.77	3.77	3.70	3.70
2983	NASDAQ	MCHX	Thu, Feb 4, 2016	3.75	3.86	3.70	3.78
2982	NASDAQ	MCHX	Wed, Feb 3, 2016	3.71	3.76	3.63	3.74
2981	NASDAQ	MCHX	Tue, Feb 2, 2016	3.66	3.75	3.47	3.67
2980	NASDAQ	MCHX	Mon, Feb 1, 2016	3.73	3.92	3.64	3.72
2979	NASDAQ	MCHX	Fri, Jan 29, 2016	3.70	3.93	3.70	3.82
2978	NASDAQ	MCHX	Thu, Jan 28, 2016	3.70	3.74	3.66	3.69
2977	NASDAQ	MCHX	Wed, Jan 27, 2016	3.65	3.73	3.62	3.65
2976	NASDAQ	MCHX	Tue, Jan 26, 2016	3.67	3.77	3.63	3.66
2975	NASDAQ	MCHX	Mon, Jan 25, 2016	3.69	3.78	3.65	3.66
2974	NASDAQ	MCHX	Fri, Jan 22, 2016	3.61	3.76	3.57	3.72
2973	NASDAQ	MCHX	Thu, Jan 21, 2016	3.52	3.60	3.48	3.55
2972	NASDAQ	MCHX	Wed, Jan 20, 2016	3.38	3.60	3.38	3.51
2971	NASDAQ	MCHX	Tue, Jan 19, 2016	3.39	3.52	3.21	3.45
2970	NASDAQ	MCHX	Fri, Jan 15, 2016	3.49	3.58	3.08	3.49
2969	NASDAQ	MCHX	Thu, Jan 14, 2016	3.56	3.69	3.37	3.60
2968	NASDAQ	MCHX	Wed, Jan 13, 2016	3.70	3.74	3.55	3.57
2967	NASDAQ	MCHX	Tue, Jan 12, 2016	3.73	3.76	3.66	3.70
2966	NASDAQ	MCHX	Mon, Jan 11, 2016	3.73	3.75	3.66	3.70
2965	NASDAQ	MCHX	Fri, Jan 8, 2016	3.72	3.80	3.69	3.72
2964	NASDAQ	MCHX	Thu, Jan 7, 2016	3.72	3.82	3.68	3.71
2963	NASDAQ	MCHX	Wed, Jan 6, 2016	3.71	3.87	3.71	3.80
2962	NASDAQ	MCHX	Tue, Jan 5, 2016	3.76	3.87	3.71	3.81
2961	NASDAQ	MCHX	Mon, Jan 4, 2016	3.81	3.90	3.53	3.75
2960	NASDAQ	MCHX	Thu, Dec 31, 2015	3.89	3.95	3.84	3.89
2959	NASDAQ	MCHX	Wed, Dec 30, 2015	3.88	4.00	3.85	3.90
2958	NASDAQ	MCHX	Tue, Dec 29, 2015	3.83	3.89	3.82	3.88
2957	NASDAQ	MCHX	Mon, Dec 28, 2015	3.83	3.89	3.78	3.82
2956	NASDAQ	MCHX	Thu, Dec 24, 2015	3.81	3.89	3.73	3.85
2955	NASDAQ	MCHX	Wed, Dec 23, 2015	3.79	3.90	3.74	3.83
2954	NASDAQ	MCHX	Tue, Dec 22, 2015	3.85	3.89	3.65	3.76
2953	NASDAQ	MCHX	Mon, Dec 21, 2015	3.70	3.84	3.60	3.64
2952	NASDAQ	MCHX	Fri, Dec 18, 2015	3.94	4.00	3.75	3.79
2951	NASDAQ	MCHX	Thu, Dec 17, 2015	4.08	4.11	3.95	3.96
2950	NASDAQ	MCHX	Wed, Dec 16, 2015	4.08	4.13	4.03	4.05
2949	NASDAQ	MCHX	Tue, Dec 15, 2015	4.12	4.12	3.84	4.09
2948	NASDAQ	MCHX	Mon, Dec 14, 2015	4.16	4.16	4.06	4.09
2947	NASDAQ	MCHX	Fri, Dec 11, 2015	4.00	4.26	4.00	4.13
2946	NASDAQ	MCHX	Thu, Dec 10, 2015	4.10	4.12	4.05	4.11
2945	NASDAQ	MCHX	Wed, Dec 9, 2015	4.01	4.14	4.01	4.09
2944	NASDAQ	MCHX	Tue, Dec 8, 2015	4.01	4.16	4.00	4.09
2943	NASDAQ	MCHX	Mon, Dec 7, 2015	4.14	4.16	4.01	4.03
2942	NASDAQ	MCHX	Fri, Dec 4, 2015	4.20	4.22	4.11	4.13
2941	NASDAQ	MCHX	Thu, Dec 3, 2015	4.24	4.29	4.19	4.21
2940	NASDAQ	MCHX	Wed, Dec 2, 2015	4.37	4.40	4.25	4.27
2939	NASDAQ	MCHX	Tue, Dec 1, 2015	4.28	4.42	4.25	4.36
2938	NASDAQ	MCHX	Mon, Nov 30, 2015	4.21	4.30	4.15	4.26
2937	NASDAQ	MCHX	Fri, Nov 27, 2015	4.11	4.22	4.11	4.18
2936	NASDAQ	MCHX	Wed, Nov 25, 2015	3.99	4.14	3.99	4.10
2935	NASDAQ	MCHX	Tue, Nov 24, 2015	4.01	4.06	3.96	4.00
2934	NASDAQ	MCHX	Mon, Nov 23, 2015	3.89	4.06	3.89	4.00
2933	NASDAQ	MCHX	Fri, Nov 20, 2015	3.93	4.00	3.84	3.93
2932	NASDAQ	MCHX	Thu, Nov 19, 2015	3.99	4.03	3.89	3.90
2931	NASDAQ	MCHX	Wed, Nov 18, 2015	4.10	4.13	3.99	4.00
2930	NASDAQ	MCHX	Tue, Nov 17, 2015	4.27	4.28	4.10	4.11
2929	NASDAQ	MCHX	Mon, Nov 16, 2015	4.17	4.28	4.16	4.25
2928	NASDAQ	MCHX	Fri, Nov 13, 2015	4.28	4.29	4.10	4.19
2927	NASDAQ	MCHX	Thu, Nov 12, 2015	4.43	4.43	4.31	4.31
2926	NASDAQ	MCHX	Wed, Nov 11, 2015	4.47	4.47	4.39	4.44
2925	NASDAQ	MCHX	Tue, Nov 10, 2015	4.50	4.55	4.46	4.51
2924	NASDAQ	MCHX	Mon, Nov 9, 2015	4.43	4.55	4.43	4.53
2923	NASDAQ	MCHX	Fri, Nov 6, 2015	4.56	4.58	4.45	4.49
2922	NASDAQ	MCHX	Thu, Nov 5, 2015	4.60	5.14	4.32	4.60
2921	NASDAQ	MCHX	Wed, Nov 4, 2015	4.42	4.49	4.36	4.45
2920	NASDAQ	MCHX	Tue, Nov 3, 2015	4.43	4.48	4.38	4.44
2919	NASDAQ	MCHX	Mon, Nov 2, 2015	4.33	4.49	4.32	4.43
2918	NASDAQ	MCHX	Fri, Oct 30, 2015	4.30	4.40	4.28	4.32
2917	NASDAQ	MCHX	Thu, Oct 29, 2015	4.34	4.42	4.26	4.28
2916	NASDAQ	MCHX	Wed, Oct 28, 2015	4.12	4.40	4.11	4.40
2915	NASDAQ	MCHX	Tue, Oct 27, 2015	4.30	4.32	4.10	4.10
2914	NASDAQ	MCHX	Mon, Oct 26, 2015	4.40	4.42	4.26	4.33
2913	NASDAQ	MCHX	Fri, Oct 23, 2015	4.29	4.43	4.29	4.38
2912	NASDAQ	MCHX	Thu, Oct 22, 2015	4.15	4.33	4.15	4.30
2911	NASDAQ	MCHX	Wed, Oct 21, 2015	4.25	4.26	4.14	4.15
2910	NASDAQ	MCHX	Tue, Oct 20, 2015	4.18	4.27	4.13	4.26
2909	NASDAQ	MCHX	Mon, Oct 19, 2015	4.10	4.26	4.03	4.18
2908	NASDAQ	MCHX	Fri, Oct 16, 2015	4.23	4.30	4.08	4.16
2907	NASDAQ	MCHX	Thu, Oct 15, 2015	4.06	4.25	4.06	4.21
2906	NASDAQ	MCHX	Wed, Oct 14, 2015	4.17	4.21	4.00	4.03
2905	NASDAQ	MCHX	Tue, Oct 13, 2015	4.24	4.33	4.16	4.18
2904	NASDAQ	MCHX	Mon, Oct 12, 2015	4.33	4.33	4.18	4.28
2903	NASDAQ	MCHX	Fri, Oct 9, 2015	4.34	4.36	4.27	4.30
2902	NASDAQ	MCHX	Thu, Oct 8, 2015	4.32	4.37	4.30	4.31
2901	NASDAQ	MCHX	Wed, Oct 7, 2015	4.22	4.35	4.22	4.33
2900	NASDAQ	MCHX	Tue, Oct 6, 2015	4.25	4.30	4.21	4.22
2899	NASDAQ	MCHX	Mon, Oct 5, 2015	3.96	4.33	3.95	4.22
2898	NASDAQ	MCHX	Fri, Oct 2, 2015	3.94	4.02	3.88	3.95
2897	NASDAQ	MCHX	Thu, Oct 1, 2015	4.02	4.12	3.89	4.01
2896	NASDAQ	MCHX	Wed, Sep 30, 2015	4.04	4.09	3.95	4.03
2895	NASDAQ	MCHX	Tue, Sep 29, 2015	4.05	4.11	3.98	4.00
2894	NASDAQ	MCHX	Mon, Sep 28, 2015	4.01	4.15	4.01	4.05
2893	NASDAQ	MCHX	Fri, Sep 25, 2015	4.16	4.18	4.07	4.09
2892	NASDAQ	MCHX	Thu, Sep 24, 2015	4.02	4.16	3.96	4.15
2891	NASDAQ	MCHX	Wed, Sep 23, 2015	4.12	4.12	3.95	4.03
2890	NASDAQ	MCHX	Tue, Sep 22, 2015	4.07	4.18	4.04	4.10
2889	NASDAQ	MCHX	Mon, Sep 21, 2015	4.00	4.13	4.00	4.08
2888	NASDAQ	MCHX	Fri, Sep 18, 2015	3.95	4.01	3.83	3.99
2887	NASDAQ	MCHX	Thu, Sep 17, 2015	4.01	4.10	3.85	3.99
2886	NASDAQ	MCHX	Wed, Sep 16, 2015	4.00	4.09	3.96	4.02
2885	NASDAQ	MCHX	Tue, Sep 15, 2015	3.88	4.05	3.88	4.00
2884	NASDAQ	MCHX	Mon, Sep 14, 2015	3.89	3.99	3.85	3.89
2883	NASDAQ	MCHX	Fri, Sep 11, 2015	3.88	3.94	3.84	3.89
2882	NASDAQ	MCHX	Thu, Sep 10, 2015	3.89	4.00	3.86	3.92
2881	NASDAQ	MCHX	Wed, Sep 9, 2015	3.86	4.00	3.85	3.88
2880	NASDAQ	MCHX	Tue, Sep 8, 2015	4.00	4.00	3.82	3.84
2879	NASDAQ	MCHX	Fri, Sep 4, 2015	4.01	4.17	3.89	3.95
2878	NASDAQ	MCHX	Thu, Sep 3, 2015	4.00	4.17	3.95	4.08
2877	NASDAQ	MCHX	Wed, Sep 2, 2015	3.91	4.05	3.85	3.98
2876	NASDAQ	MCHX	Tue, Sep 1, 2015	3.87	4.02	3.84	3.86
2875	NASDAQ	MCHX	Mon, Aug 31, 2015	3.91	4.07	3.90	3.97
2874	NASDAQ	MCHX	Fri, Aug 28, 2015	3.83	4.06	3.83	3.96
2873	NASDAQ	MCHX	Thu, Aug 27, 2015	3.66	3.88	3.65	3.85
2872	NASDAQ	MCHX	Wed, Aug 26, 2015	3.77	3.80	3.62	3.65
2871	NASDAQ	MCHX	Tue, Aug 25, 2015	3.91	3.93	3.62	3.68
2870	NASDAQ	MCHX	Mon, Aug 24, 2015	3.85	4.00	3.73	3.74
2869	NASDAQ	MCHX	Fri, Aug 21, 2015	3.58	4.10	3.51	3.96
2868	NASDAQ	MCHX	Thu, Aug 20, 2015	3.77	3.79	3.63	3.68
2867	NASDAQ	MCHX	Wed, Aug 19, 2015	3.91	3.94	3.82	3.82
2866	NASDAQ	MCHX	Tue, Aug 18, 2015	4.10	4.11	3.93	3.95
2865	NASDAQ	MCHX	Mon, Aug 17, 2015	4.12	4.23	4.07	4.13
2864	NASDAQ	MCHX	Fri, Aug 14, 2015	4.11	4.18	4.06	4.16
2863	NASDAQ	MCHX	Thu, Aug 13, 2015	4.10	4.17	4.02	4.13
2862	NASDAQ	MCHX	Wed, Aug 12, 2015	4.05	4.17	4.01	4.11
2861	NASDAQ	MCHX	Tue, Aug 11, 2015	4.10	4.20	4.08	4.11
2860	NASDAQ	MCHX	Mon, Aug 10, 2015	4.13	4.19	4.02	4.16
2859	NASDAQ	MCHX	Fri, Aug 7, 2015	4.07	4.23	4.05	4.08
2858	NASDAQ	MCHX	Thu, Aug 6, 2015	4.17	4.63	3.84	4.13
2857	NASDAQ	MCHX	Wed, Aug 5, 2015	4.50	4.72	4.49	4.68
2856	NASDAQ	MCHX	Tue, Aug 4, 2015	4.59	4.59	4.49	4.51
2855	NASDAQ	MCHX	Mon, Aug 3, 2015	4.58	4.61	4.46	4.56
2854	NASDAQ	MCHX	Fri, Jul 31, 2015	4.67	4.69	4.48	4.60
2853	NASDAQ	MCHX	Thu, Jul 30, 2015	4.64	4.75	4.52	4.66
2852	NASDAQ	MCHX	Wed, Jul 29, 2015	4.65	4.70	4.59	4.66
2851	NASDAQ	MCHX	Tue, Jul 28, 2015	4.56	4.66	4.32	4.65
2850	NASDAQ	MCHX	Mon, Jul 27, 2015	4.55	4.61	4.23	4.54
2849	NASDAQ	MCHX	Fri, Jul 24, 2015	4.59	4.63	4.55	4.59
2848	NASDAQ	MCHX	Thu, Jul 23, 2015	4.71	4.71	4.56	4.60
2847	NASDAQ	MCHX	Wed, Jul 22, 2015	4.75	4.81	4.65	4.69
2846	NASDAQ	MCHX	Tue, Jul 21, 2015	4.73	4.87	4.71	4.78
2845	NASDAQ	MCHX	Mon, Jul 20, 2015	4.80	4.80	4.58	4.75
2844	NASDAQ	MCHX	Fri, Jul 17, 2015	4.95	4.95	4.80	4.81
2843	NASDAQ	MCHX	Thu, Jul 16, 2015	4.64	5.08	4.59	4.93
2842	NASDAQ	MCHX	Wed, Jul 15, 2015	4.77	4.77	4.45	4.57
2841	NASDAQ	MCHX	Tue, Jul 14, 2015	4.81	4.87	4.73	4.75
2840	NASDAQ	MCHX	Mon, Jul 13, 2015	4.78	4.83	4.71	4.81
2839	NASDAQ	MCHX	Fri, Jul 10, 2015	4.75	4.78	4.56	4.74
2838	NASDAQ	MCHX	Thu, Jul 9, 2015	4.54	4.68	4.48	4.61
2837	NASDAQ	MCHX	Wed, Jul 8, 2015	4.55	4.56	4.39	4.47
2836	NASDAQ	MCHX	Tue, Jul 7, 2015	4.64	4.68	4.52	4.64
2835	NASDAQ	MCHX	Mon, Jul 6, 2015	4.63	4.67	4.58	4.65
2834	NASDAQ	MCHX	Thu, Jul 2, 2015	4.78	4.78	4.63	4.70
2833	NASDAQ	MCHX	Wed, Jul 1, 2015	4.68	4.88	4.54	4.75
2832	NASDAQ	MCHX	Tue, Jun 30, 2015	4.98	5.00	4.83	4.95
2831	NASDAQ	MCHX	Mon, Jun 29, 2015	5.10	5.13	4.92	4.92
2830	NASDAQ	MCHX	Fri, Jun 26, 2015	5.17	5.17	5.02	5.15
2829	NASDAQ	MCHX	Thu, Jun 25, 2015	5.09	5.18	5.00	5.14
2828	NASDAQ	MCHX	Wed, Jun 24, 2015	5.17	5.18	5.00	5.04
2827	NASDAQ	MCHX	Tue, Jun 23, 2015	5.15	5.19	5.08	5.18
2826	NASDAQ	MCHX	Mon, Jun 22, 2015	4.89	5.16	4.89	5.15
2825	NASDAQ	MCHX	Fri, Jun 19, 2015	5.02	5.07	4.78	5.04
2824	NASDAQ	MCHX	Thu, Jun 18, 2015	4.94	5.07	4.86	5.00
2823	NASDAQ	MCHX	Wed, Jun 17, 2015	4.94	4.98	4.85	4.90
2822	NASDAQ	MCHX	Tue, Jun 16, 2015	4.86	5.13	4.82	4.90
2821	NASDAQ	MCHX	Mon, Jun 15, 2015	4.86	4.97	4.77	4.89
2820	NASDAQ	MCHX	Fri, Jun 12, 2015	4.87	5.11	4.73	4.90
2819	NASDAQ	MCHX	Thu, Jun 11, 2015	4.92	4.98	4.72	4.86
2818	NASDAQ	MCHX	Wed, Jun 10, 2015	4.80	4.97	4.75	4.91
2817	NASDAQ	MCHX	Tue, Jun 9, 2015	4.79	4.85	4.72	4.75
2816	NASDAQ	MCHX	Mon, Jun 8, 2015	4.90	5.00	4.70	4.77
2815	NASDAQ	MCHX	Fri, Jun 5, 2015	5.03	5.14	4.92	4.93
2814	NASDAQ	MCHX	Thu, Jun 4, 2015	5.10	5.14	5.03	5.03
2813	NASDAQ	MCHX	Wed, Jun 3, 2015	5.07	5.21	5.05	5.14
2812	NASDAQ	MCHX	Tue, Jun 2, 2015	4.86	5.15	4.86	5.07
2811	NASDAQ	MCHX	Mon, Jun 1, 2015	4.86	4.93	4.80	4.90
2810	NASDAQ	MCHX	Fri, May 29, 2015	4.83	4.94	4.77	4.86
2809	NASDAQ	MCHX	Thu, May 28, 2015	4.86	4.90	4.81	4.84
2808	NASDAQ	MCHX	Wed, May 27, 2015	4.84	4.91	4.75	4.86
2807	NASDAQ	MCHX	Tue, May 26, 2015	4.81	4.86	4.72	4.80
2806	NASDAQ	MCHX	Fri, May 22, 2015	4.99	5.05	4.86	4.87
2805	NASDAQ	MCHX	Thu, May 21, 2015	4.92	5.03	4.85	4.99
2804	NASDAQ	MCHX	Wed, May 20, 2015	4.94	5.08	4.76	4.95
2803	NASDAQ	MCHX	Tue, May 19, 2015	5.10	5.13	4.91	4.91
2802	NASDAQ	MCHX	Mon, May 18, 2015	5.13	5.21	5.01	5.13
2801	NASDAQ	MCHX	Fri, May 15, 2015	5.05	5.19	5.04	5.17
2800	NASDAQ	MCHX	Thu, May 14, 2015	5.15	5.15	5.00	5.04
2799	NASDAQ	MCHX	Wed, May 13, 2015	5.05	5.17	4.99	5.12
2798	NASDAQ	MCHX	Tue, May 12, 2015	5.32	5.32	4.85	5.06
2797	NASDAQ	MCHX	Mon, May 11, 2015	4.72	5.29	4.72	5.21
2796	NASDAQ	MCHX	Fri, May 8, 2015	4.90	5.03	4.66	4.70
2795	NASDAQ	MCHX	Thu, May 7, 2015	4.26	5.07	4.20	4.90
2794	NASDAQ	MCHX	Wed, May 6, 2015	4.19	4.28	4.15	4.15
2793	NASDAQ	MCHX	Tue, May 5, 2015	4.21	4.29	4.16	4.17
2792	NASDAQ	MCHX	Mon, May 4, 2015	4.26	4.35	4.25	4.27
2791	NASDAQ	MCHX	Fri, May 1, 2015	4.26	4.35	4.20	4.27
2790	NASDAQ	MCHX	Thu, Apr 30, 2015	4.43	4.44	4.20	4.25
2789	NASDAQ	MCHX	Wed, Apr 29, 2015	4.44	4.55	4.44	4.48
2788	NASDAQ	MCHX	Tue, Apr 28, 2015	4.58	4.66	4.37	4.46
2787	NASDAQ	MCHX	Mon, Apr 27, 2015	4.53	4.64	4.48	4.58
2786	NASDAQ	MCHX	Fri, Apr 24, 2015	4.56	4.63	4.43	4.49
2785	NASDAQ	MCHX	Thu, Apr 23, 2015	4.46	4.64	4.31	4.58
2784	NASDAQ	MCHX	Wed, Apr 22, 2015	4.15	4.67	4.14	4.50
2783	NASDAQ	MCHX	Tue, Apr 21, 2015	3.99	4.14	3.93	4.03
2782	NASDAQ	MCHX	Mon, Apr 20, 2015	3.93	4.01	3.85	3.99
2781	NASDAQ	MCHX	Fri, Apr 17, 2015	4.00	4.00	3.86	3.92
2780	NASDAQ	MCHX	Thu, Apr 16, 2015	4.08	4.11	4.02	4.04
2779	NASDAQ	MCHX	Wed, Apr 15, 2015	4.08	4.14	4.07	4.08
2778	NASDAQ	MCHX	Tue, Apr 14, 2015	4.13	4.16	4.08	4.08
2777	NASDAQ	MCHX	Mon, Apr 13, 2015	4.18	4.20	4.10	4.10
2776	NASDAQ	MCHX	Fri, Apr 10, 2015	4.33	4.39	4.18	4.18
2775	NASDAQ	MCHX	Thu, Apr 9, 2015	4.43	4.47	4.32	4.33
2774	NASDAQ	MCHX	Wed, Apr 8, 2015	4.19	4.59	4.19	4.46
2773	NASDAQ	MCHX	Tue, Apr 7, 2015	4.18	4.32	4.07	4.20
2772	NASDAQ	MCHX	Mon, Apr 6, 2015	4.21	4.33	4.10	4.21
2771	NASDAQ	MCHX	Thu, Apr 2, 2015	4.34	4.35	4.17	4.25
2770	NASDAQ	MCHX	Wed, Apr 1, 2015	4.05	4.36	4.05	4.36
2769	NASDAQ	MCHX	Tue, Mar 31, 2015	4.21	4.21	4.07	4.08
2768	NASDAQ	MCHX	Mon, Mar 30, 2015	4.26	4.33	4.20	4.25
2767	NASDAQ	MCHX	Fri, Mar 27, 2015	4.32	4.37	4.19	4.22
2766	NASDAQ	MCHX	Thu, Mar 26, 2015	4.51	4.53	4.28	4.32
2765	NASDAQ	MCHX	Wed, Mar 25, 2015	4.63	4.63	4.48	4.50
2764	NASDAQ	MCHX	Tue, Mar 24, 2015	4.50	4.63	4.49	4.62
2763	NASDAQ	MCHX	Mon, Mar 23, 2015	4.50	4.65	4.46	4.51
2762	NASDAQ	MCHX	Fri, Mar 20, 2015	4.49	4.60	4.39	4.48
2761	NASDAQ	MCHX	Thu, Mar 19, 2015	4.28	4.45	4.25	4.43
2760	NASDAQ	MCHX	Wed, Mar 18, 2015	4.06	4.32	4.05	4.30
2759	NASDAQ	MCHX	Tue, Mar 17, 2015	4.05	4.13	4.04	4.09
2758	NASDAQ	MCHX	Mon, Mar 16, 2015	4.10	4.20	4.03	4.06
2757	NASDAQ	MCHX	Fri, Mar 13, 2015	4.17	4.21	4.03	4.09
2756	NASDAQ	MCHX	Thu, Mar 12, 2015	4.34	4.36	4.13	4.16
2755	NASDAQ	MCHX	Wed, Mar 11, 2015	4.12	4.33	4.09	4.29
2754	NASDAQ	MCHX	Tue, Mar 10, 2015	4.15	4.21	4.02	4.10
2753	NASDAQ	MCHX	Mon, Mar 9, 2015	4.15	4.28	4.15	4.20
2752	NASDAQ	MCHX	Fri, Mar 6, 2015	4.40	4.40	4.08	4.17
2751	NASDAQ	MCHX	Thu, Mar 5, 2015	4.16	4.46	4.08	4.44
2750	NASDAQ	MCHX	Wed, Mar 4, 2015	4.09	4.25	4.05	4.14
2749	NASDAQ	MCHX	Tue, Mar 3, 2015	4.07	4.20	4.06	4.09
2748	NASDAQ	MCHX	Mon, Mar 2, 2015	4.13	4.19	4.07	4.08
2747	NASDAQ	MCHX	Fri, Feb 27, 2015	4.29	4.40	4.13	4.13
2746	NASDAQ	MCHX	Thu, Feb 26, 2015	4.42	4.59	4.18	4.31
2745	NASDAQ	MCHX	Wed, Feb 25, 2015	4.10	4.13	3.92	3.96
2744	NASDAQ	MCHX	Tue, Feb 24, 2015	4.17	4.26	4.08	4.09
2743	NASDAQ	MCHX	Mon, Feb 23, 2015	4.11	4.19	4.01	4.15
2742	NASDAQ	MCHX	Fri, Feb 20, 2015	4.17	4.20	4.10	4.15
2741	NASDAQ	MCHX	Thu, Feb 19, 2015	4.16	4.25	4.13	4.15
2740	NASDAQ	MCHX	Wed, Feb 18, 2015	4.36	4.36	4.07	4.18
2739	NASDAQ	MCHX	Tue, Feb 17, 2015	4.37	4.46	4.32	4.35
2738	NASDAQ	MCHX	Fri, Feb 13, 2015	4.35	4.50	4.34	4.34
2737	NASDAQ	MCHX	Thu, Feb 12, 2015	4.38	4.44	4.29	4.35
2736	NASDAQ	MCHX	Wed, Feb 11, 2015	4.61	4.63	4.33	4.34
2735	NASDAQ	MCHX	Tue, Feb 10, 2015	4.54	4.66	4.40	4.60
2734	NASDAQ	MCHX	Mon, Feb 9, 2015	4.25	4.53	4.10	4.50
2733	NASDAQ	MCHX	Fri, Feb 6, 2015	4.19	4.30	4.11	4.28
2732	NASDAQ	MCHX	Thu, Feb 5, 2015	4.03	4.18	4.00	4.15
2731	NASDAQ	MCHX	Wed, Feb 4, 2015	4.15	4.25	4.00	4.00
2730	NASDAQ	MCHX	Tue, Feb 3, 2015	4.04	4.25	4.02	4.18
2729	NASDAQ	MCHX	Mon, Feb 2, 2015	3.81	4.04	3.81	4.01
2728	NASDAQ	MCHX	Fri, Jan 30, 2015	3.97	4.02	3.81	3.81
2727	NASDAQ	MCHX	Thu, Jan 29, 2015	3.94	4.04	3.82	4.00
2726	NASDAQ	MCHX	Wed, Jan 28, 2015	4.09	4.28	3.89	3.93
2725	NASDAQ	MCHX	Tue, Jan 27, 2015	4.05	4.12	4.02	4.06
2724	NASDAQ	MCHX	Mon, Jan 26, 2015	4.02	4.15	4.00	4.09
2723	NASDAQ	MCHX	Fri, Jan 23, 2015	3.97	4.20	3.88	4.02
2722	NASDAQ	MCHX	Thu, Jan 22, 2015	3.91	3.99	3.83	3.96
2721	NASDAQ	MCHX	Wed, Jan 21, 2015	4.07	4.09	3.84	3.88
2720	NASDAQ	MCHX	Tue, Jan 20, 2015	4.21	4.23	3.96	4.07
2719	NASDAQ	MCHX	Fri, Jan 16, 2015	3.94	4.22	3.94	4.19
2718	NASDAQ	MCHX	Thu, Jan 15, 2015	4.21	4.21	3.94	3.95
2717	NASDAQ	MCHX	Wed, Jan 14, 2015	4.38	4.43	4.10	4.19
2716	NASDAQ	MCHX	Tue, Jan 13, 2015	4.34	4.46	4.26	4.42
2715	NASDAQ	MCHX	Mon, Jan 12, 2015	4.34	4.44	4.25	4.31
2714	NASDAQ	MCHX	Fri, Jan 9, 2015	4.43	4.44	4.32	4.37
2713	NASDAQ	MCHX	Thu, Jan 8, 2015	4.23	4.42	4.02	4.40
2712	NASDAQ	MCHX	Wed, Jan 7, 2015	4.56	4.56	4.17	4.19
2711	NASDAQ	MCHX	Tue, Jan 6, 2015	4.68	4.69	4.51	4.55
2710	NASDAQ	MCHX	Mon, Jan 5, 2015	4.72	4.91	4.58	4.68
2709	NASDAQ	MCHX	Fri, Jan 2, 2015	4.62	4.87	4.56	4.75
2708	NASDAQ	MCHX	Wed, Dec 31, 2014	4.57	4.72	4.48	4.59
2707	NASDAQ	MCHX	Tue, Dec 30, 2014	4.49	4.70	4.45	4.55
2706	NASDAQ	MCHX	Mon, Dec 29, 2014	4.79	4.91	4.47	4.48
2705	NASDAQ	MCHX	Fri, Dec 26, 2014	5.20	5.20	4.66	4.70
2704	NASDAQ	MCHX	Wed, Dec 24, 2014	5.29	5.29	5.13	5.20
2703	NASDAQ	MCHX	Tue, Dec 23, 2014	4.85	5.28	4.83	5.25
2702	NASDAQ	MCHX	Mon, Dec 22, 2014	4.62	4.84	4.57	4.83
2701	NASDAQ	MCHX	Fri, Dec 19, 2014	4.29	4.74	4.27	4.58
2700	NASDAQ	MCHX	Thu, Dec 18, 2014	4.16	4.34	4.10	4.29
2699	NASDAQ	MCHX	Wed, Dec 17, 2014	4.02	4.13	3.93	4.12
2698	NASDAQ	MCHX	Tue, Dec 16, 2014	3.94	4.13	3.94	4.02
2697	NASDAQ	MCHX	Mon, Dec 15, 2014	4.04	4.10	3.91	3.94
2696	NASDAQ	MCHX	Fri, Dec 12, 2014	3.99	4.10	3.85	4.02
2695	NASDAQ	MCHX	Thu, Dec 11, 2014	3.86	4.12	3.86	4.03
2694	NASDAQ	MCHX	Wed, Dec 10, 2014	4.06	4.13	3.88	3.88
2693	NASDAQ	MCHX	Tue, Dec 9, 2014	3.78	4.12	3.64	4.07
2692	NASDAQ	MCHX	Mon, Dec 8, 2014	3.84	3.95	3.79	3.80
2691	NASDAQ	MCHX	Fri, Dec 5, 2014	3.64	3.88	3.61	3.83
2690	NASDAQ	MCHX	Thu, Dec 4, 2014	3.63	3.70	3.63	3.65
2689	NASDAQ	MCHX	Wed, Dec 3, 2014	3.60	3.73	3.58	3.63
2688	NASDAQ	MCHX	Tue, Dec 2, 2014	3.63	3.72	3.59	3.62
2687	NASDAQ	MCHX	Mon, Dec 1, 2014	3.60	3.73	3.57	3.65
2686	NASDAQ	MCHX	Fri, Nov 28, 2014	3.71	3.72	3.62	3.63
2685	NASDAQ	MCHX	Wed, Nov 26, 2014	3.63	3.73	3.62	3.71
2684	NASDAQ	MCHX	Tue, Nov 25, 2014	3.59	3.72	3.52	3.61
2683	NASDAQ	MCHX	Mon, Nov 24, 2014	3.57	3.62	3.52	3.58
2682	NASDAQ	MCHX	Fri, Nov 21, 2014	3.71	3.74	3.53	3.55
2681	NASDAQ	MCHX	Thu, Nov 20, 2014	3.68	3.85	3.63	3.64
2680	NASDAQ	MCHX	Wed, Nov 19, 2014	3.67	3.76	3.61	3.70
2679	NASDAQ	MCHX	Tue, Nov 18, 2014	3.57	3.70	3.54	3.65
2678	NASDAQ	MCHX	Mon, Nov 17, 2014	3.55	3.60	3.49	3.58
2677	NASDAQ	MCHX	Fri, Nov 14, 2014	3.59	3.61	3.44	3.58
2676	NASDAQ	MCHX	Thu, Nov 13, 2014	3.80	3.80	3.72	3.75
2675	NASDAQ	MCHX	Wed, Nov 12, 2014	3.78	3.86	3.73	3.80
2674	NASDAQ	MCHX	Tue, Nov 11, 2014	3.88	3.88	3.75	3.77
2673	NASDAQ	MCHX	Mon, Nov 10, 2014	3.90	3.91	3.79	3.88
2672	NASDAQ	MCHX	Fri, Nov 7, 2014	3.90	3.94	3.83	3.90
2671	NASDAQ	MCHX	Thu, Nov 6, 2014	3.69	3.94	3.15	3.85
2670	NASDAQ	MCHX	Wed, Nov 5, 2014	3.63	3.93	3.60	3.79
2669	NASDAQ	MCHX	Tue, Nov 4, 2014	3.76	3.79	3.65	3.66
2668	NASDAQ	MCHX	Mon, Nov 3, 2014	3.82	3.86	3.76	3.78
2667	NASDAQ	MCHX	Fri, Oct 31, 2014	3.73	3.86	3.70	3.83
2666	NASDAQ	MCHX	Thu, Oct 30, 2014	3.78	3.82	3.68	3.69
2665	NASDAQ	MCHX	Wed, Oct 29, 2014	3.82	3.84	3.77	3.79
2664	NASDAQ	MCHX	Tue, Oct 28, 2014	3.77	3.83	3.66	3.80
2663	NASDAQ	MCHX	Mon, Oct 27, 2014	3.85	3.88	3.71	3.75
2662	NASDAQ	MCHX	Fri, Oct 24, 2014	3.87	3.90	3.75	3.88
2661	NASDAQ	MCHX	Thu, Oct 23, 2014	3.84	3.90	3.80	3.87
2660	NASDAQ	MCHX	Wed, Oct 22, 2014	3.96	4.00	3.80	3.82
2659	NASDAQ	MCHX	Tue, Oct 21, 2014	3.95	4.05	3.85	3.96
2658	NASDAQ	MCHX	Mon, Oct 20, 2014	3.86	3.97	3.81	3.89
2657	NASDAQ	MCHX	Fri, Oct 17, 2014	3.95	3.96	3.77	3.88
2656	NASDAQ	MCHX	Thu, Oct 16, 2014	3.84	3.94	3.73	3.89
2655	NASDAQ	MCHX	Wed, Oct 15, 2014	3.91	3.96	3.71	3.89
2654	NASDAQ	MCHX	Tue, Oct 14, 2014	3.92	3.98	3.78	3.97
2653	NASDAQ	MCHX	Mon, Oct 13, 2014	3.76	3.95	3.68	3.87
2652	NASDAQ	MCHX	Fri, Oct 10, 2014	3.70	3.81	3.65	3.74
2651	NASDAQ	MCHX	Thu, Oct 9, 2014	3.93	3.93	3.62	3.72
2650	NASDAQ	MCHX	Wed, Oct 8, 2014	3.90	3.97	3.70	3.91
2649	NASDAQ	MCHX	Tue, Oct 7, 2014	3.92	3.95	3.81	3.92
2648	NASDAQ	MCHX	Mon, Oct 6, 2014	4.00	4.01	3.89	3.95
2647	NASDAQ	MCHX	Fri, Oct 3, 2014	4.19	4.26	3.91	3.98
2646	NASDAQ	MCHX	Thu, Oct 2, 2014	4.19	4.23	4.03	4.15
2645	NASDAQ	MCHX	Wed, Oct 1, 2014	4.16	4.24	4.08	4.20
2644	NASDAQ	MCHX	Tue, Sep 30, 2014	4.21	4.29	4.13	4.15
2643	NASDAQ	MCHX	Mon, Sep 29, 2014	4.26	4.31	4.08	4.23
2642	NASDAQ	MCHX	Fri, Sep 26, 2014	4.35	4.38	4.18	4.31
2641	NASDAQ	MCHX	Thu, Sep 25, 2014	4.23	4.37	4.17	4.32
2640	NASDAQ	MCHX	Wed, Sep 24, 2014	4.25	4.35	4.11	4.26
2639	NASDAQ	MCHX	Tue, Sep 23, 2014	3.98	4.35	3.94	4.19
2638	NASDAQ	MCHX	Mon, Sep 22, 2014	3.93	4.08	3.93	3.96
2637	NASDAQ	MCHX	Fri, Sep 19, 2014	4.16	4.17	3.92	4.00
2636	NASDAQ	MCHX	Thu, Sep 18, 2014	3.98	4.50	3.92	4.07
2635	NASDAQ	MCHX	Wed, Sep 17, 2014	7.85	7.91	7.47	7.50
2634	NASDAQ	MCHX	Tue, Sep 16, 2014	8.13	8.15	7.82	7.83
2633	NASDAQ	MCHX	Mon, Sep 15, 2014	8.59	8.59	7.92	8.14
2632	NASDAQ	MCHX	Fri, Sep 12, 2014	8.44	8.82	8.42	8.66
2631	NASDAQ	MCHX	Thu, Sep 11, 2014	8.45	8.63	8.37	8.50
2630	NASDAQ	MCHX	Wed, Sep 10, 2014	8.41	8.54	8.35	8.50
2629	NASDAQ	MCHX	Tue, Sep 9, 2014	8.62	8.62	8.33	8.39
2628	NASDAQ	MCHX	Mon, Sep 8, 2014	8.57	8.81	8.36	8.64
2627	NASDAQ	MCHX	Fri, Sep 5, 2014	8.52	8.55	8.28	8.51
2626	NASDAQ	MCHX	Thu, Sep 4, 2014	8.30	8.80	8.30	8.54
2625	NASDAQ	MCHX	Wed, Sep 3, 2014	8.35	8.51	8.24	8.28
2624	NASDAQ	MCHX	Tue, Sep 2, 2014	8.60	8.75	8.30	8.33
2623	NASDAQ	MCHX	Fri, Aug 29, 2014	8.63	8.68	8.43	8.58
2622	NASDAQ	MCHX	Thu, Aug 28, 2014	8.76	8.87	8.60	8.63
2621	NASDAQ	MCHX	Wed, Aug 27, 2014	8.76	8.89	8.71	8.81
2620	NASDAQ	MCHX	Tue, Aug 26, 2014	8.80	8.96	8.73	8.78
2619	NASDAQ	MCHX	Mon, Aug 25, 2014	9.08	9.17	8.76	8.78
2618	NASDAQ	MCHX	Fri, Aug 22, 2014	8.87	9.16	8.81	9.04
2617	NASDAQ	MCHX	Thu, Aug 21, 2014	8.90	9.01	8.80	8.87
2616	NASDAQ	MCHX	Wed, Aug 20, 2014	8.96	9.01	8.80	8.90
2615	NASDAQ	MCHX	Tue, Aug 19, 2014	8.91	9.08	8.83	9.00
2614	NASDAQ	MCHX	Mon, Aug 18, 2014	9.34	9.36	8.88	8.91
2613	NASDAQ	MCHX	Fri, Aug 15, 2014	9.39	9.55	9.17	9.24
2612	NASDAQ	MCHX	Thu, Aug 14, 2014	9.37	9.51	9.20	9.28
2611	NASDAQ	MCHX	Wed, Aug 13, 2014	9.23	9.56	9.18	9.33
2610	NASDAQ	MCHX	Tue, Aug 12, 2014	10.12	10.12	9.10	9.11
2609	NASDAQ	MCHX	Mon, Aug 11, 2014	10.54	10.65	10.15	10.19
2608	NASDAQ	MCHX	Fri, Aug 8, 2014	10.75	10.80	10.44	10.52
2607	NASDAQ	MCHX	Thu, Aug 7, 2014	11.20	11.29	10.63	10.76
2606	NASDAQ	MCHX	Wed, Aug 6, 2014	11.51	11.76	11.07	11.16
2605	NASDAQ	MCHX	Tue, Aug 5, 2014	10.80	10.80	10.48	10.65
2604	NASDAQ	MCHX	Mon, Aug 4, 2014	11.13	11.29	10.81	10.84
2603	NASDAQ	MCHX	Fri, Aug 1, 2014	10.96	11.22	10.96	11.14
2602	NASDAQ	MCHX	Thu, Jul 31, 2014	11.09	11.20	10.64	11.00
2601	NASDAQ	MCHX	Wed, Jul 30, 2014	11.42	11.50	11.13	11.25
2600	NASDAQ	MCHX	Tue, Jul 29, 2014	11.50	11.60	11.02	11.26
2599	NASDAQ	MCHX	Mon, Jul 28, 2014	11.32	11.65	11.07	11.48
2598	NASDAQ	MCHX	Fri, Jul 25, 2014	11.52	11.58	11.29	11.33
2597	NASDAQ	MCHX	Thu, Jul 24, 2014	11.80	11.89	11.37	11.66
2596	NASDAQ	MCHX	Wed, Jul 23, 2014	11.80	11.93	11.64	11.73
2595	NASDAQ	MCHX	Tue, Jul 22, 2014	11.87	11.89	11.63	11.78
2594	NASDAQ	MCHX	Mon, Jul 21, 2014	11.83	11.95	11.71	11.75
2593	NASDAQ	MCHX	Fri, Jul 18, 2014	11.74	12.14	11.63	11.90
2592	NASDAQ	MCHX	Thu, Jul 17, 2014	11.99	12.19	11.55	11.71
2591	NASDAQ	MCHX	Wed, Jul 16, 2014	11.98	12.20	11.89	12.13
2590	NASDAQ	MCHX	Tue, Jul 15, 2014	12.34	12.37	11.92	11.98
2589	NASDAQ	MCHX	Mon, Jul 14, 2014	11.82	12.42	11.72	12.39
2588	NASDAQ	MCHX	Fri, Jul 11, 2014	11.54	11.79	11.38	11.66
2587	NASDAQ	MCHX	Thu, Jul 10, 2014	11.25	11.83	11.18	11.79
2586	NASDAQ	MCHX	Wed, Jul 9, 2014	11.59	11.82	11.47	11.54
2585	NASDAQ	MCHX	Tue, Jul 8, 2014	11.62	11.76	11.33	11.59
2584	NASDAQ	MCHX	Mon, Jul 7, 2014	12.04	12.04	11.60	11.64
2583	NASDAQ	MCHX	Thu, Jul 3, 2014	12.11	12.20	11.87	12.14
2582	NASDAQ	MCHX	Wed, Jul 2, 2014	12.12	12.21	12.05	12.08
2581	NASDAQ	MCHX	Tue, Jul 1, 2014	11.94	12.20	11.89	12.12
2580	NASDAQ	MCHX	Mon, Jun 30, 2014	12.04	12.13	11.64	12.02
2579	NASDAQ	MCHX	Fri, Jun 27, 2014	12.03	12.19	11.94	12.04
2578	NASDAQ	MCHX	Thu, Jun 26, 2014	12.04	12.17	11.80	12.09
2577	NASDAQ	MCHX	Wed, Jun 25, 2014	11.73	12.12	11.32	12.07
2576	NASDAQ	MCHX	Tue, Jun 24, 2014	11.81	12.11	11.69	11.80
2575	NASDAQ	MCHX	Mon, Jun 23, 2014	11.45	11.96	11.33	11.87
2574	NASDAQ	MCHX	Fri, Jun 20, 2014	11.32	11.50	11.24	11.47
2573	NASDAQ	MCHX	Thu, Jun 19, 2014	11.32	11.40	11.00	11.30
2572	NASDAQ	MCHX	Wed, Jun 18, 2014	11.12	11.38	10.92	11.30
2571	NASDAQ	MCHX	Tue, Jun 17, 2014	11.09	11.36	10.75	11.10
2570	NASDAQ	MCHX	Mon, Jun 16, 2014	10.87	11.17	10.75	11.14
2569	NASDAQ	MCHX	Fri, Jun 13, 2014	10.82	11.15	10.71	10.91
2568	NASDAQ	MCHX	Thu, Jun 12, 2014	10.74	10.84	10.53	10.78
2567	NASDAQ	MCHX	Wed, Jun 11, 2014	10.80	10.89	10.64	10.82
2566	NASDAQ	MCHX	Tue, Jun 10, 2014	10.64	10.95	10.60	10.90
2565	NASDAQ	MCHX	Mon, Jun 9, 2014	10.61	10.73	10.42	10.71
2564	NASDAQ	MCHX	Fri, Jun 6, 2014	10.68	10.75	10.61	10.71
2563	NASDAQ	MCHX	Thu, Jun 5, 2014	10.25	10.75	10.20	10.62
2562	NASDAQ	MCHX	Wed, Jun 4, 2014	9.96	10.27	9.89	10.24
2561	NASDAQ	MCHX	Tue, Jun 3, 2014	10.16	10.36	9.89	10.00
2560	NASDAQ	MCHX	Mon, Jun 2, 2014	10.32	10.43	10.04	10.20
2559	NASDAQ	MCHX	Fri, May 30, 2014	10.58	10.65	10.22	10.33
2558	NASDAQ	MCHX	Thu, May 29, 2014	10.59	10.90	10.40	10.54
2557	NASDAQ	MCHX	Wed, May 28, 2014	10.58	10.77	10.50	10.66
2556	NASDAQ	MCHX	Tue, May 27, 2014	10.54	10.81	10.53	10.66
2555	NASDAQ	MCHX	Fri, May 23, 2014	10.13	10.49	10.11	10.44
2554	NASDAQ	MCHX	Thu, May 22, 2014	10.05	10.20	9.85	10.13
2553	NASDAQ	MCHX	Wed, May 21, 2014	10.05	10.19	9.88	9.98
2552	NASDAQ	MCHX	Tue, May 20, 2014	10.13	10.19	9.89	10.01
2551	NASDAQ	MCHX	Mon, May 19, 2014	9.96	10.30	9.90	10.17
2550	NASDAQ	MCHX	Fri, May 16, 2014	9.92	10.13	9.66	10.07
2549	NASDAQ	MCHX	Thu, May 15, 2014	10.14	10.20	9.89	9.93
2548	NASDAQ	MCHX	Wed, May 14, 2014	10.56	10.65	10.21	10.23
2547	NASDAQ	MCHX	Tue, May 13, 2014	10.81	10.86	10.51	10.60
2546	NASDAQ	MCHX	Mon, May 12, 2014	10.62	11.15	10.62	10.82
2545	NASDAQ	MCHX	Fri, May 9, 2014	10.52	10.77	10.32	10.59
2544	NASDAQ	MCHX	Thu, May 8, 2014	10.74	11.00	10.50	10.60
2543	NASDAQ	MCHX	Wed, May 7, 2014	10.75	10.79	10.39	10.68
2542	NASDAQ	MCHX	Tue, May 6, 2014	10.90	10.97	10.61	10.68
2541	NASDAQ	MCHX	Mon, May 5, 2014	10.66	11.20	10.57	11.03
2540	NASDAQ	MCHX	Fri, May 2, 2014	10.90	11.63	10.60	10.77
2539	NASDAQ	MCHX	Thu, May 1, 2014	9.19	9.79	8.97	9.72
2538	NASDAQ	MCHX	Wed, Apr 30, 2014	9.26	9.43	9.10	9.28
2537	NASDAQ	MCHX	Tue, Apr 29, 2014	9.31	9.48	9.17	9.33
2536	NASDAQ	MCHX	Mon, Apr 28, 2014	9.58	10.17	9.07	9.24
2535	NASDAQ	MCHX	Fri, Apr 25, 2014	9.90	10.00	9.06	9.49
2534	NASDAQ	MCHX	Thu, Apr 24, 2014	10.20	10.27	9.76	9.96
2533	NASDAQ	MCHX	Wed, Apr 23, 2014	10.26	10.26	9.89	10.09
2532	NASDAQ	MCHX	Tue, Apr 22, 2014	10.03	10.35	9.88	10.25
2531	NASDAQ	MCHX	Mon, Apr 21, 2014	9.81	10.19	9.66	10.03
2530	NASDAQ	MCHX	Thu, Apr 17, 2014	9.76	9.92	9.54	9.79
2529	NASDAQ	MCHX	Wed, Apr 16, 2014	9.60	9.82	9.25	9.79
2528	NASDAQ	MCHX	Tue, Apr 15, 2014	9.64	9.73	9.07	9.48
2527	NASDAQ	MCHX	Mon, Apr 14, 2014	9.99	10.03	9.50	9.65
2526	NASDAQ	MCHX	Fri, Apr 11, 2014	9.77	10.08	9.60	9.87
2525	NASDAQ	MCHX	Thu, Apr 10, 2014	10.36	10.36	9.75	9.88
2524	NASDAQ	MCHX	Wed, Apr 9, 2014	10.36	10.52	10.20	10.41
2523	NASDAQ	MCHX	Tue, Apr 8, 2014	10.24	10.54	10.10	10.32
2522	NASDAQ	MCHX	Mon, Apr 7, 2014	10.23	10.38	9.78	10.25
2521	NASDAQ	MCHX	Fri, Apr 4, 2014	10.75	10.81	10.14	10.15
2520	NASDAQ	MCHX	Thu, Apr 3, 2014	11.40	11.43	10.53	10.71
2519	NASDAQ	MCHX	Wed, Apr 2, 2014	11.15	11.42	11.05	11.35
2518	NASDAQ	MCHX	Tue, Apr 1, 2014	10.58	11.10	10.51	11.08
2517	NASDAQ	MCHX	Mon, Mar 31, 2014	10.66	10.91	10.50	10.51
2516	NASDAQ	MCHX	Fri, Mar 28, 2014	10.48	10.90	10.38	10.65
2515	NASDAQ	MCHX	Thu, Mar 27, 2014	10.24	10.48	10.20	10.41
2514	NASDAQ	MCHX	Wed, Mar 26, 2014	12.19	12.58	11.13	11.14
2513	NASDAQ	MCHX	Tue, Mar 25, 2014	12.00	12.65	11.95	12.08
2512	NASDAQ	MCHX	Mon, Mar 24, 2014	12.32	12.58	11.44	11.99
2511	NASDAQ	MCHX	Fri, Mar 21, 2014	12.44	12.84	12.33	12.47
2510	NASDAQ	MCHX	Thu, Mar 20, 2014	12.30	12.62	12.11	12.37
2509	NASDAQ	MCHX	Wed, Mar 19, 2014	12.05	12.43	11.82	12.30
2508	NASDAQ	MCHX	Tue, Mar 18, 2014	11.27	12.22	11.27	12.01
2507	NASDAQ	MCHX	Mon, Mar 17, 2014	11.49	12.10	11.24	11.30
2506	NASDAQ	MCHX	Fri, Mar 14, 2014	11.18	11.57	11.14	11.45
2505	NASDAQ	MCHX	Thu, Mar 13, 2014	11.22	11.44	11.09	11.21
2504	NASDAQ	MCHX	Wed, Mar 12, 2014	11.29	11.62	11.00	11.19
2503	NASDAQ	MCHX	Tue, Mar 11, 2014	11.38	11.84	11.25	11.33
2502	NASDAQ	MCHX	Mon, Mar 10, 2014	11.77	12.34	11.23	11.33
2501	NASDAQ	MCHX	Fri, Mar 7, 2014	11.84	12.11	11.67	11.83
2500	NASDAQ	MCHX	Thu, Mar 6, 2014	12.26	12.33	11.79	11.83
2499	NASDAQ	MCHX	Wed, Mar 5, 2014	11.97	12.49	11.84	12.27
2498	NASDAQ	MCHX	Tue, Mar 4, 2014	11.92	12.43	11.54	12.01
2497	NASDAQ	MCHX	Mon, Mar 3, 2014	11.65	12.00	11.60	11.74
2496	NASDAQ	MCHX	Fri, Feb 28, 2014	12.34	12.35	11.58	11.84
2495	NASDAQ	MCHX	Thu, Feb 27, 2014	12.30	12.64	11.83	12.63
2494	NASDAQ	MCHX	Wed, Feb 26, 2014	11.56	12.47	11.56	12.36
2493	NASDAQ	MCHX	Tue, Feb 25, 2014	11.79	11.95	11.43	11.61
2492	NASDAQ	MCHX	Mon, Feb 24, 2014	12.08	12.15	11.56	11.84
2491	NASDAQ	MCHX	Fri, Feb 21, 2014	11.89	12.46	11.48	12.21
2490	NASDAQ	MCHX	Thu, Feb 20, 2014	10.50	11.95	10.39	11.91
2489	NASDAQ	MCHX	Wed, Feb 19, 2014	9.46	9.60	9.46	9.59
2488	NASDAQ	MCHX	Tue, Feb 18, 2014	9.48	9.64	9.35	9.52
2487	NASDAQ	MCHX	Fri, Feb 14, 2014	9.51	9.54	9.39	9.49
2486	NASDAQ	MCHX	Thu, Feb 13, 2014	9.41	9.67	9.39	9.49
2485	NASDAQ	MCHX	Wed, Feb 12, 2014	9.17	9.44	9.08	9.41
2484	NASDAQ	MCHX	Tue, Feb 11, 2014	9.31	9.38	9.17	9.19
2483	NASDAQ	MCHX	Mon, Feb 10, 2014	9.20	9.42	9.10	9.32
2482	NASDAQ	MCHX	Fri, Feb 7, 2014	8.89	9.44	8.76	9.21
2481	NASDAQ	MCHX	Thu, Feb 6, 2014	9.02	9.22	8.72	8.89
2480	NASDAQ	MCHX	Wed, Feb 5, 2014	9.25	9.34	8.78	8.95
2479	NASDAQ	MCHX	Tue, Feb 4, 2014	9.18	9.69	9.18	9.29
2478	NASDAQ	MCHX	Mon, Feb 3, 2014	9.35	9.96	9.04	9.13
2477	NASDAQ	MCHX	Fri, Jan 31, 2014	9.42	9.65	9.33	9.36
2476	NASDAQ	MCHX	Thu, Jan 30, 2014	9.56	9.97	9.54	9.57
2475	NASDAQ	MCHX	Wed, Jan 29, 2014	9.63	9.72	9.25	9.49
2474	NASDAQ	MCHX	Tue, Jan 28, 2014	9.48	9.79	9.17	9.73
2473	NASDAQ	MCHX	Mon, Jan 27, 2014	9.75	9.79	9.38	9.47
2472	NASDAQ	MCHX	Fri, Jan 24, 2014	9.73	9.85	9.55	9.74
2471	NASDAQ	MCHX	Thu, Jan 23, 2014	9.78	9.85	9.70	9.79
2470	NASDAQ	MCHX	Wed, Jan 22, 2014	9.87	9.89	9.74	9.80
2469	NASDAQ	MCHX	Tue, Jan 21, 2014	10.24	10.40	9.78	9.84
2468	NASDAQ	MCHX	Fri, Jan 17, 2014	9.80	10.33	9.80	10.14
2467	NASDAQ	MCHX	Thu, Jan 16, 2014	9.81	9.99	9.58	9.78
2466	NASDAQ	MCHX	Wed, Jan 15, 2014	9.93	10.00	9.76	9.79
2465	NASDAQ	MCHX	Tue, Jan 14, 2014	9.81	10.09	9.75	9.90
2464	NASDAQ	MCHX	Mon, Jan 13, 2014	9.88	10.11	9.79	9.81
2463	NASDAQ	MCHX	Fri, Jan 10, 2014	9.90	10.12	9.71	9.88
2462	NASDAQ	MCHX	Thu, Jan 9, 2014	10.11	10.15	9.80	9.92
2461	NASDAQ	MCHX	Wed, Jan 8, 2014	9.93	10.09	9.91	10.04
2460	NASDAQ	MCHX	Tue, Jan 7, 2014	10.08	10.18	9.83	9.97
2459	NASDAQ	MCHX	Mon, Jan 6, 2014	9.75	10.10	9.56	10.07
2458	NASDAQ	MCHX	Fri, Jan 3, 2014	9.85	9.97	9.15	9.69
2457	NASDAQ	MCHX	Thu, Jan 2, 2014	8.59	9.95	8.59	9.86
2456	NASDAQ	MCHX	Tue, Dec 31, 2013	8.51	8.78	8.50	8.65
2455	NASDAQ	MCHX	Mon, Dec 30, 2013	8.45	8.66	8.35	8.48
2454	NASDAQ	MCHX	Fri, Dec 27, 2013	8.50	8.55	8.34	8.43
2453	NASDAQ	MCHX	Thu, Dec 26, 2013	8.62	8.67	8.33	8.46
2452	NASDAQ	MCHX	Tue, Dec 24, 2013	9.08	9.08	8.50	8.61
2451	NASDAQ	MCHX	Mon, Dec 23, 2013	9.01	9.16	8.92	9.04
2450	NASDAQ	MCHX	Fri, Dec 20, 2013	8.78	9.16	8.78	8.94
2449	NASDAQ	MCHX	Thu, Dec 19, 2013	8.54	9.03	8.54	8.80
2448	NASDAQ	MCHX	Wed, Dec 18, 2013	8.53	8.68	8.45	8.59
2447	NASDAQ	MCHX	Tue, Dec 17, 2013	8.43	8.53	8.30	8.50
2446	NASDAQ	MCHX	Mon, Dec 16, 2013	8.35	8.52	8.35	8.50
2445	NASDAQ	MCHX	Fri, Dec 13, 2013	8.33	8.52	8.33	8.34
2444	NASDAQ	MCHX	Thu, Dec 12, 2013	8.43	8.54	8.30	8.32
2443	NASDAQ	MCHX	Wed, Dec 11, 2013	8.67	8.69	8.25	8.42
2442	NASDAQ	MCHX	Tue, Dec 10, 2013	8.50	8.85	8.46	8.63
2441	NASDAQ	MCHX	Mon, Dec 9, 2013	8.58	8.76	8.50	8.52
2440	NASDAQ	MCHX	Fri, Dec 6, 2013	8.63	9.03	8.50	8.66
2439	NASDAQ	MCHX	Thu, Dec 5, 2013	8.98	9.00	8.38	8.51
2438	NASDAQ	MCHX	Wed, Dec 4, 2013	8.82	9.25	8.30	8.99
2437	NASDAQ	MCHX	Tue, Dec 3, 2013	9.01	9.29	8.79	8.92
2436	NASDAQ	MCHX	Mon, Dec 2, 2013	9.40	9.49	8.98	9.05
2435	NASDAQ	MCHX	Fri, Nov 29, 2013	9.54	9.54	9.36	9.38
2434	NASDAQ	MCHX	Wed, Nov 27, 2013	9.50	9.67	9.30	9.54
2433	NASDAQ	MCHX	Tue, Nov 26, 2013	9.43	9.64	9.26	9.51
2432	NASDAQ	MCHX	Mon, Nov 25, 2013	9.44	9.50	8.90	9.40
2431	NASDAQ	MCHX	Fri, Nov 22, 2013	9.35	9.49	9.30	9.38
2430	NASDAQ	MCHX	Thu, Nov 21, 2013	9.28	9.49	9.18	9.35
2429	NASDAQ	MCHX	Wed, Nov 20, 2013	9.53	9.63	9.17	9.24
2428	NASDAQ	MCHX	Tue, Nov 19, 2013	9.40	9.56	9.19	9.52
2427	NASDAQ	MCHX	Mon, Nov 18, 2013	9.27	9.57	9.17	9.37
2426	NASDAQ	MCHX	Fri, Nov 15, 2013	9.18	9.35	9.15	9.21
2425	NASDAQ	MCHX	Thu, Nov 14, 2013	9.20	9.44	9.11	9.20
2424	NASDAQ	MCHX	Wed, Nov 13, 2013	8.91	9.40	8.91	9.23
2423	NASDAQ	MCHX	Tue, Nov 12, 2013	8.93	9.15	8.71	8.90
2422	NASDAQ	MCHX	Mon, Nov 11, 2013	9.20	9.43	8.92	9.00
2421	NASDAQ	MCHX	Fri, Nov 8, 2013	9.30	9.53	9.20	9.25
2420	NASDAQ	MCHX	Thu, Nov 7, 2013	9.94	9.98	9.17	9.31
2419	NASDAQ	MCHX	Wed, Nov 6, 2013	10.00	10.00	8.17	9.91
2418	NASDAQ	MCHX	Tue, Nov 5, 2013	8.85	9.20	8.69	8.69
2417	NASDAQ	MCHX	Mon, Nov 4, 2013	8.93	8.93	8.68	8.71
2416	NASDAQ	MCHX	Fri, Nov 1, 2013	8.90	9.01	8.61	8.80
2415	NASDAQ	MCHX	Thu, Oct 31, 2013	8.93	9.00	8.13	8.92
2414	NASDAQ	MCHX	Wed, Oct 30, 2013	8.76	8.99	8.64	8.95
2413	NASDAQ	MCHX	Tue, Oct 29, 2013	8.29	8.92	8.29	8.80
2412	NASDAQ	MCHX	Mon, Oct 28, 2013	8.34	8.40	8.11	8.21
2411	NASDAQ	MCHX	Fri, Oct 25, 2013	8.51	8.62	8.30	8.36
2410	NASDAQ	MCHX	Thu, Oct 24, 2013	8.46	8.59	8.41	8.47
2409	NASDAQ	MCHX	Wed, Oct 23, 2013	8.39	8.64	8.36	8.44
2408	NASDAQ	MCHX	Tue, Oct 22, 2013	8.43	8.59	8.35	8.46
2407	NASDAQ	MCHX	Mon, Oct 21, 2013	8.47	8.76	8.33	8.41
2406	NASDAQ	MCHX	Fri, Oct 18, 2013	8.42	8.53	8.27	8.49
2405	NASDAQ	MCHX	Thu, Oct 17, 2013	8.35	8.57	8.25	8.30
2404	NASDAQ	MCHX	Wed, Oct 16, 2013	8.14	8.47	8.14	8.38
2403	NASDAQ	MCHX	Tue, Oct 15, 2013	8.18	8.20	8.01	8.06
2402	NASDAQ	MCHX	Mon, Oct 14, 2013	8.07	8.23	8.06	8.12
2401	NASDAQ	MCHX	Fri, Oct 11, 2013	7.98	8.18	7.75	8.12
2400	NASDAQ	MCHX	Thu, Oct 10, 2013	8.09	8.21	7.93	8.02
2399	NASDAQ	MCHX	Wed, Oct 9, 2013	7.82	8.14	7.82	7.96
2398	NASDAQ	MCHX	Tue, Oct 8, 2013	8.01	8.10	7.72	7.77
2397	NASDAQ	MCHX	Mon, Oct 7, 2013	7.64	8.10	7.62	8.00
2396	NASDAQ	MCHX	Fri, Oct 4, 2013	7.52	7.76	7.52	7.74
2395	NASDAQ	MCHX	Thu, Oct 3, 2013	7.50	7.59	7.28	7.55
2394	NASDAQ	MCHX	Wed, Oct 2, 2013	7.16	7.59	7.12	7.55
2393	NASDAQ	MCHX	Tue, Oct 1, 2013	7.30	7.41	7.08	7.15
2392	NASDAQ	MCHX	Mon, Sep 30, 2013	7.31	7.50	7.25	7.28
2391	NASDAQ	MCHX	Fri, Sep 27, 2013	7.60	7.68	7.36	7.43
2390	NASDAQ	MCHX	Thu, Sep 26, 2013	7.49	7.72	7.35	7.63
2389	NASDAQ	MCHX	Wed, Sep 25, 2013	7.52	7.75	7.35	7.40
2388	NASDAQ	MCHX	Tue, Sep 24, 2013	7.47	7.62	7.31	7.48
2387	NASDAQ	MCHX	Mon, Sep 23, 2013	7.35	7.65	7.37	7.45
2386	NASDAQ	MCHX	Fri, Sep 20, 2013	7.53	7.64	7.27	7.38
2385	NASDAQ	MCHX	Thu, Sep 19, 2013	7.75	7.76	7.39	7.52
2384	NASDAQ	MCHX	Wed, Sep 18, 2013	7.50	7.99	7.49	7.75
2383	NASDAQ	MCHX	Tue, Sep 17, 2013	7.16	7.48	7.21	7.48
2382	NASDAQ	MCHX	Mon, Sep 16, 2013	7.01	7.21	6.96	7.16
2381	NASDAQ	MCHX	Fri, Sep 13, 2013	6.92	7.11	6.85	6.91
2380	NASDAQ	MCHX	Thu, Sep 12, 2013	6.89	7.10	6.81	6.81
2379	NASDAQ	MCHX	Wed, Sep 11, 2013	6.98	7.17	6.78	6.90
2378	NASDAQ	MCHX	Tue, Sep 10, 2013	7.25	7.31	6.95	7.02
2377	NASDAQ	MCHX	Mon, Sep 9, 2013	7.25	7.35	7.21	7.24
2376	NASDAQ	MCHX	Fri, Sep 6, 2013	7.31	7.36	7.05	7.25
2375	NASDAQ	MCHX	Thu, Sep 5, 2013	7.38	7.45	7.13	7.28
2374	NASDAQ	MCHX	Wed, Sep 4, 2013	7.07	7.58	7.01	7.40
2373	NASDAQ	MCHX	Tue, Sep 3, 2013	6.92	7.12	6.83	7.08
2372	NASDAQ	MCHX	Fri, Aug 30, 2013	6.85	6.99	6.72	6.85
2371	NASDAQ	MCHX	Thu, Aug 29, 2013	6.87	7.00	6.78	6.87
2370	NASDAQ	MCHX	Wed, Aug 28, 2013	6.92	7.01	6.81	6.86
2369	NASDAQ	MCHX	Tue, Aug 27, 2013	7.09	7.25	6.93	6.94
2368	NASDAQ	MCHX	Mon, Aug 26, 2013	7.17	7.32	7.00	7.19
2367	NASDAQ	MCHX	Fri, Aug 23, 2013	6.97	7.40	6.97	7.13
2366	NASDAQ	MCHX	Thu, Aug 22, 2013	6.77	7.04	6.77	7.00
2365	NASDAQ	MCHX	Wed, Aug 21, 2013	6.69	6.87	6.62	6.74
2364	NASDAQ	MCHX	Tue, Aug 20, 2013	6.62	6.82	6.62	6.73
2363	NASDAQ	MCHX	Mon, Aug 19, 2013	6.63	6.81	6.60	6.60
2362	NASDAQ	MCHX	Fri, Aug 16, 2013	6.63	6.74	6.60	6.67
2361	NASDAQ	MCHX	Thu, Aug 15, 2013	6.79	7.00	6.63	6.68
2360	NASDAQ	MCHX	Wed, Aug 14, 2013	6.84	7.00	6.75	6.89
2359	NASDAQ	MCHX	Tue, Aug 13, 2013	6.79	6.93	6.76	6.86
2358	NASDAQ	MCHX	Mon, Aug 12, 2013	6.83	7.04	6.80	6.82
2357	NASDAQ	MCHX	Fri, Aug 9, 2013	6.97	7.06	6.80	6.91
2356	NASDAQ	MCHX	Thu, Aug 8, 2013	7.19	7.37	6.93	6.97
2355	NASDAQ	MCHX	Wed, Aug 7, 2013	6.75	7.50	6.24	7.29
2354	NASDAQ	MCHX	Tue, Aug 6, 2013	6.09	6.09	5.69	5.87
2353	NASDAQ	MCHX	Mon, Aug 5, 2013	6.09	6.15	6.03	6.09
2352	NASDAQ	MCHX	Fri, Aug 2, 2013	6.03	6.17	6.03	6.09
2351	NASDAQ	MCHX	Thu, Aug 1, 2013	6.11	6.26	6.05	6.07
2350	NASDAQ	MCHX	Wed, Jul 31, 2013	6.15	6.44	6.07	6.10
2349	NASDAQ	MCHX	Tue, Jul 30, 2013	6.11	6.17	6.10	6.13
2348	NASDAQ	MCHX	Mon, Jul 29, 2013	6.10	6.16	6.06	6.06
2347	NASDAQ	MCHX	Fri, Jul 26, 2013	6.12	6.30	6.00	6.10
2346	NASDAQ	MCHX	Thu, Jul 25, 2013	6.10	6.19	5.99	6.19
2345	NASDAQ	MCHX	Wed, Jul 24, 2013	6.10	6.26	6.07	6.09
2344	NASDAQ	MCHX	Tue, Jul 23, 2013	6.11	6.20	5.98	6.05
2343	NASDAQ	MCHX	Mon, Jul 22, 2013	6.02	6.17	5.84	6.07
2342	NASDAQ	MCHX	Fri, Jul 19, 2013	6.05	6.11	5.99	6.05
2341	NASDAQ	MCHX	Thu, Jul 18, 2013	6.00	6.12	6.00	6.05
2340	NASDAQ	MCHX	Wed, Jul 17, 2013	6.09	6.09	5.43	5.99
2339	NASDAQ	MCHX	Tue, Jul 16, 2013	6.02	6.21	6.02	6.04
2338	NASDAQ	MCHX	Mon, Jul 15, 2013	6.04	6.14	5.96	6.00
2337	NASDAQ	MCHX	Fri, Jul 12, 2013	6.15	6.30	6.06	6.12
2336	NASDAQ	MCHX	Thu, Jul 11, 2013	6.06	6.38	5.99	6.18
2335	NASDAQ	MCHX	Wed, Jul 10, 2013	5.95	6.05	5.75	6.04
2334	NASDAQ	MCHX	Tue, Jul 9, 2013	6.02	6.08	5.85	5.95
2333	NASDAQ	MCHX	Mon, Jul 8, 2013	6.00	6.03	5.88	6.00
2332	NASDAQ	MCHX	Fri, Jul 5, 2013	6.00	6.03	5.93	6.00
2331	NASDAQ	MCHX	Wed, Jul 3, 2013	5.83	5.90	5.71	5.90
2330	NASDAQ	MCHX	Tue, Jul 2, 2013	5.99	6.06	5.85	5.87
2329	NASDAQ	MCHX	Mon, Jul 1, 2013	6.01	6.05	5.82	6.01
2328	NASDAQ	MCHX	Fri, Jun 28, 2013	5.99	6.06	5.42	6.02
2327	NASDAQ	MCHX	Thu, Jun 27, 2013	5.96	6.04	5.92	5.99
2326	NASDAQ	MCHX	Wed, Jun 26, 2013	5.99	6.03	5.77	5.91
2325	NASDAQ	MCHX	Tue, Jun 25, 2013	6.09	6.09	5.90	5.94
2324	NASDAQ	MCHX	Mon, Jun 24, 2013	5.96	6.08	5.96	6.05
2323	NASDAQ	MCHX	Fri, Jun 21, 2013	5.89	6.03	5.80	6.03
2322	NASDAQ	MCHX	Thu, Jun 20, 2013	5.83	5.93	5.80	5.86
2321	NASDAQ	MCHX	Wed, Jun 19, 2013	6.03	6.03	5.88	5.92
2320	NASDAQ	MCHX	Tue, Jun 18, 2013	5.97	6.09	5.52	6.05
2319	NASDAQ	MCHX	Mon, Jun 17, 2013	5.92	6.00	5.69	5.94
2318	NASDAQ	MCHX	Fri, Jun 14, 2013	5.90	5.95	5.69	5.86
2317	NASDAQ	MCHX	Thu, Jun 13, 2013	5.88	5.93	5.79	5.93
2316	NASDAQ	MCHX	Wed, Jun 12, 2013	5.88	5.95	5.78	5.86
2315	NASDAQ	MCHX	Tue, Jun 11, 2013	5.78	5.90	5.78	5.86
2314	NASDAQ	MCHX	Mon, Jun 10, 2013	5.70	5.96	5.61	5.86
2313	NASDAQ	MCHX	Fri, Jun 7, 2013	5.75	5.75	5.59	5.71
2312	NASDAQ	MCHX	Thu, Jun 6, 2013	5.70	5.78	5.29	5.77
2311	NASDAQ	MCHX	Wed, Jun 5, 2013	5.80	5.81	5.47	5.72
2310	NASDAQ	MCHX	Tue, Jun 4, 2013	5.64	6.04	5.64	5.79
2309	NASDAQ	MCHX	Mon, Jun 3, 2013	5.80	6.06	5.68	6.03
2308	NASDAQ	MCHX	Fri, May 31, 2013	5.94	5.96	5.68	5.79
2307	NASDAQ	MCHX	Thu, May 30, 2013	6.04	6.05	5.94	6.00
2306	NASDAQ	MCHX	Wed, May 29, 2013	6.12	6.13	5.98	6.01
2305	NASDAQ	MCHX	Tue, May 28, 2013	6.03	6.33	5.75	6.14
2304	NASDAQ	MCHX	Fri, May 24, 2013	5.98	5.98	5.87	5.94
2303	NASDAQ	MCHX	Thu, May 23, 2013	5.86	6.00	5.72	6.00
2302	NASDAQ	MCHX	Wed, May 22, 2013	5.91	6.05	5.76	5.95
2301	NASDAQ	MCHX	Tue, May 21, 2013	5.93	5.95	5.80	5.92
2300	NASDAQ	MCHX	Mon, May 20, 2013	5.97	5.97	5.80	5.91
2299	NASDAQ	MCHX	Fri, May 17, 2013	5.75	5.99	5.55	5.96
2298	NASDAQ	MCHX	Thu, May 16, 2013	5.53	5.80	5.52	5.71
2297	NASDAQ	MCHX	Wed, May 15, 2013	5.56	5.66	5.39	5.64
2296	NASDAQ	MCHX	Tue, May 14, 2013	5.15	5.60	5.16	5.56
2295	NASDAQ	MCHX	Mon, May 13, 2013	5.21	5.32	5.10	5.16
2294	NASDAQ	MCHX	Fri, May 10, 2013	5.33	5.37	5.12	5.23
2293	NASDAQ	MCHX	Thu, May 9, 2013	5.13	5.47	5.03	5.30
2292	NASDAQ	MCHX	Wed, May 8, 2013	4.86	5.00	4.64	4.98
2291	NASDAQ	MCHX	Tue, May 7, 2013	4.76	5.00	4.61	4.86
2290	NASDAQ	MCHX	Mon, May 6, 2013	4.38	4.85	4.34	4.74
2289	NASDAQ	MCHX	Fri, May 3, 2013	4.19	4.39	4.15	4.37
2288	NASDAQ	MCHX	Thu, May 2, 2013	4.00	4.19	4.00	4.11
2287	NASDAQ	MCHX	Wed, May 1, 2013	4.10	4.10	3.98	3.98
2286	NASDAQ	MCHX	Tue, Apr 30, 2013	4.08	4.19	4.00	4.13
2285	NASDAQ	MCHX	Mon, Apr 29, 2013	3.90	4.11	3.81	4.06
2284	NASDAQ	MCHX	Fri, Apr 26, 2013	3.96	3.96	3.81	3.87
2283	NASDAQ	MCHX	Thu, Apr 25, 2013	4.04	4.10	3.95	3.96
2282	NASDAQ	MCHX	Wed, Apr 24, 2013	3.99	4.09	3.98	4.02
2281	NASDAQ	MCHX	Tue, Apr 23, 2013	3.93	3.98	3.87	3.98
2280	NASDAQ	MCHX	Mon, Apr 22, 2013	3.87	3.96	3.87	3.88
2279	NASDAQ	MCHX	Fri, Apr 19, 2013	3.77	3.96	3.77	3.86
2278	NASDAQ	MCHX	Thu, Apr 18, 2013	3.71	3.91	3.71	3.78
2277	NASDAQ	MCHX	Wed, Apr 17, 2013	3.71	3.83	3.71	3.78
2276	NASDAQ	MCHX	Tue, Apr 16, 2013	3.87	4.00	3.70	3.72
2275	NASDAQ	MCHX	Mon, Apr 15, 2013	4.02	4.10	3.83	3.85
2274	NASDAQ	MCHX	Fri, Apr 12, 2013	4.03	4.04	3.98	4.03
2273	NASDAQ	MCHX	Thu, Apr 11, 2013	4.08	4.09	4.02	4.05
2272	NASDAQ	MCHX	Wed, Apr 10, 2013	4.03	4.13	4.02	4.10
2271	NASDAQ	MCHX	Tue, Apr 9, 2013	4.07	4.07	3.97	4.01
2270	NASDAQ	MCHX	Mon, Apr 8, 2013	4.18	4.18	4.02	4.05
2269	NASDAQ	MCHX	Fri, Apr 5, 2013	4.05	4.24	3.92	4.16
2268	NASDAQ	MCHX	Thu, Apr 4, 2013	4.01	4.17	4.01	4.16
2267	NASDAQ	MCHX	Wed, Apr 3, 2013	4.20	4.30	4.18	4.20
2266	NASDAQ	MCHX	Tue, Apr 2, 2013	4.10	4.27	4.08	4.20
2265	NASDAQ	MCHX	Mon, Apr 1, 2013	4.22	4.23	4.10	4.20
2264	NASDAQ	MCHX	Thu, Mar 28, 2013	4.19	4.22	4.10	4.21
2263	NASDAQ	MCHX	Wed, Mar 27, 2013	4.17	4.29	4.15	4.17
2262	NASDAQ	MCHX	Tue, Mar 26, 2013	4.30	4.31	4.17	4.22
2261	NASDAQ	MCHX	Mon, Mar 25, 2013	4.33	4.33	4.21	4.28
2260	NASDAQ	MCHX	Fri, Mar 22, 2013	4.35	4.40	4.32	4.33
2259	NASDAQ	MCHX	Thu, Mar 21, 2013	4.42	4.42	4.31	4.35
2258	NASDAQ	MCHX	Wed, Mar 20, 2013	4.32	4.42	4.28	4.41
2257	NASDAQ	MCHX	Tue, Mar 19, 2013	4.34	4.38	4.28	4.28
2256	NASDAQ	MCHX	Mon, Mar 18, 2013	4.34	4.46	4.27	4.33
2255	NASDAQ	MCHX	Fri, Mar 15, 2013	4.22	4.41	4.22	4.40
2254	NASDAQ	MCHX	Thu, Mar 14, 2013	4.12	4.23	4.11	4.21
2253	NASDAQ	MCHX	Wed, Mar 13, 2013	4.10	4.11	4.00	4.10
2252	NASDAQ	MCHX	Tue, Mar 12, 2013	4.00	4.10	3.97	4.06
2251	NASDAQ	MCHX	Mon, Mar 11, 2013	4.01	4.05	3.96	4.01
2250	NASDAQ	MCHX	Fri, Mar 8, 2013	4.06	4.06	3.95	4.04
2249	NASDAQ	MCHX	Thu, Mar 7, 2013	3.82	4.02	3.82	4.02
2248	NASDAQ	MCHX	Wed, Mar 6, 2013	3.89	3.95	3.82	3.83
2247	NASDAQ	MCHX	Tue, Mar 5, 2013	3.89	3.95	3.85	3.89
2246	NASDAQ	MCHX	Mon, Mar 4, 2013	3.82	3.90	3.76	3.88
2245	NASDAQ	MCHX	Fri, Mar 1, 2013	3.71	3.87	3.70	3.82
2244	NASDAQ	MCHX	Thu, Feb 28, 2013	3.60	3.81	3.58	3.78
2243	NASDAQ	MCHX	Wed, Feb 27, 2013	3.75	3.91	3.70	3.79
2242	NASDAQ	MCHX	Tue, Feb 26, 2013	3.70	3.81	3.60	3.76
2241	NASDAQ	MCHX	Mon, Feb 25, 2013	3.94	3.95	3.66	3.70
2240	NASDAQ	MCHX	Fri, Feb 22, 2013	3.93	3.95	3.89	3.95
2239	NASDAQ	MCHX	Thu, Feb 21, 2013	3.95	4.05	3.86	3.93
2238	NASDAQ	MCHX	Wed, Feb 20, 2013	3.99	4.04	3.83	3.94
2237	NASDAQ	MCHX	Tue, Feb 19, 2013	3.81	3.99	3.80	3.98
2236	NASDAQ	MCHX	Fri, Feb 15, 2013	3.93	4.04	3.80	3.82
2235	NASDAQ	MCHX	Thu, Feb 14, 2013	3.98	4.01	3.86	3.89
2234	NASDAQ	MCHX	Wed, Feb 13, 2013	4.08	4.08	3.98	4.00
2233	NASDAQ	MCHX	Tue, Feb 12, 2013	4.03	4.11	4.00	4.08
2232	NASDAQ	MCHX	Mon, Feb 11, 2013	4.09	4.09	3.99	4.03
2231	NASDAQ	MCHX	Fri, Feb 8, 2013	4.01	4.09	4.01	4.08
2230	NASDAQ	MCHX	Thu, Feb 7, 2013	3.97	4.04	3.84	4.02
2229	NASDAQ	MCHX	Wed, Feb 6, 2013	3.85	3.99	3.81	3.97
2228	NASDAQ	MCHX	Tue, Feb 5, 2013	3.77	3.92	3.75	3.88
2227	NASDAQ	MCHX	Mon, Feb 4, 2013	3.79	3.82	3.71	3.73
2226	NASDAQ	MCHX	Fri, Feb 1, 2013	3.72	3.89	3.72	3.83
2225	NASDAQ	MCHX	Thu, Jan 31, 2013	3.55	3.75	3.50	3.72
2224	NASDAQ	MCHX	Wed, Jan 30, 2013	3.64	3.70	3.54	3.55
2223	NASDAQ	MCHX	Tue, Jan 29, 2013	3.54	3.68	3.50	3.65
2222	NASDAQ	MCHX	Mon, Jan 28, 2013	3.51	3.56	3.47	3.54
2221	NASDAQ	MCHX	Fri, Jan 25, 2013	3.62	3.73	3.51	3.52
2220	NASDAQ	MCHX	Thu, Jan 24, 2013	3.70	3.80	3.58	3.60
2219	NASDAQ	MCHX	Wed, Jan 23, 2013	3.82	3.97	3.65	3.68
2218	NASDAQ	MCHX	Tue, Jan 22, 2013	3.85	3.86	3.78	3.81
2217	NASDAQ	MCHX	Fri, Jan 18, 2013	3.83	3.96	3.83	3.84
2216	NASDAQ	MCHX	Thu, Jan 17, 2013	3.91	3.97	3.80	3.82
2215	NASDAQ	MCHX	Wed, Jan 16, 2013	3.99	4.01	3.80	3.89
2214	NASDAQ	MCHX	Tue, Jan 15, 2013	4.00	4.10	3.99	3.99
2213	NASDAQ	MCHX	Mon, Jan 14, 2013	4.07	4.09	4.01	4.02
2212	NASDAQ	MCHX	Fri, Jan 11, 2013	4.11	4.13	4.02	4.06
2211	NASDAQ	MCHX	Thu, Jan 10, 2013	4.09	4.12	4.02	4.10
2210	NASDAQ	MCHX	Wed, Jan 9, 2013	4.05	4.12	4.04	4.12
2209	NASDAQ	MCHX	Tue, Jan 8, 2013	4.04	4.16	4.00	4.03
2208	NASDAQ	MCHX	Mon, Jan 7, 2013	4.06	4.16	4.03	4.05
2207	NASDAQ	MCHX	Fri, Jan 4, 2013	4.19	4.26	4.08	4.09
2206	NASDAQ	MCHX	Thu, Jan 3, 2013	4.27	4.35	4.05	4.15
2205	NASDAQ	MCHX	Wed, Jan 2, 2013	4.20	4.39	4.15	4.27
2204	NASDAQ	MCHX	Mon, Dec 31, 2012	3.98	4.11	3.98	4.11
2203	NASDAQ	MCHX	Fri, Dec 28, 2012	3.98	4.02	3.91	3.99
2202	NASDAQ	MCHX	Thu, Dec 27, 2012	4.04	4.11	3.93	3.99
2201	NASDAQ	MCHX	Wed, Dec 26, 2012	4.19	4.23	4.00	4.03
2200	NASDAQ	MCHX	Mon, Dec 24, 2012	4.45	4.45	4.11	4.22
2199	NASDAQ	MCHX	Fri, Dec 21, 2012	4.40	4.49	4.25	4.46
2198	NASDAQ	MCHX	Thu, Dec 20, 2012	4.20	4.45	4.15	4.41
2197	NASDAQ	MCHX	Wed, Dec 19, 2012	4.14	4.26	4.11	4.19
2196	NASDAQ	MCHX	Tue, Dec 18, 2012	4.23	4.26	4.09	4.15
2195	NASDAQ	MCHX	Mon, Dec 17, 2012	4.16	4.25	4.08	4.21
2194	NASDAQ	MCHX	Fri, Dec 14, 2012	4.06	4.15	3.86	4.13
2193	NASDAQ	MCHX	Thu, Dec 13, 2012	4.20	4.27	4.20	4.25
2192	NASDAQ	MCHX	Wed, Dec 12, 2012	4.32	4.38	4.22	4.23
2191	NASDAQ	MCHX	Tue, Dec 11, 2012	4.07	4.37	4.07	4.30
2190	NASDAQ	MCHX	Mon, Dec 10, 2012	4.21	4.21	4.08	4.13
2189	NASDAQ	MCHX	Fri, Dec 7, 2012	4.25	4.27	4.15	4.21
2188	NASDAQ	MCHX	Thu, Dec 6, 2012	4.13	4.27	4.13	4.22
2187	NASDAQ	MCHX	Wed, Dec 5, 2012	4.10	4.16	4.10	4.14
2186	NASDAQ	MCHX	Tue, Dec 4, 2012	4.11	4.22	4.04	4.08
2185	NASDAQ	MCHX	Mon, Dec 3, 2012	4.20	4.23	4.03	4.10
2184	NASDAQ	MCHX	Fri, Nov 30, 2012	4.15	4.23	4.03	4.16
2183	NASDAQ	MCHX	Thu, Nov 29, 2012	3.98	4.17	3.87	4.16
2182	NASDAQ	MCHX	Wed, Nov 28, 2012	3.97	4.05	3.85	3.93
2181	NASDAQ	MCHX	Tue, Nov 27, 2012	4.15	4.15	3.94	3.98
2180	NASDAQ	MCHX	Mon, Nov 26, 2012	4.07	4.14	4.06	4.14
2179	NASDAQ	MCHX	Fri, Nov 23, 2012	3.97	4.10	3.87	4.07
2178	NASDAQ	MCHX	Wed, Nov 21, 2012	4.00	4.05	3.80	3.98
2177	NASDAQ	MCHX	Tue, Nov 20, 2012	3.96	4.05	3.91	3.98
2176	NASDAQ	MCHX	Mon, Nov 19, 2012	4.03	4.08	3.94	3.98
2175	NASDAQ	MCHX	Fri, Nov 16, 2012	3.83	4.10	3.80	4.01
2174	NASDAQ	MCHX	Thu, Nov 15, 2012	3.81	4.00	3.79	3.86
2173	NASDAQ	MCHX	Wed, Nov 14, 2012	3.88	4.02	3.72	3.82
2172	NASDAQ	MCHX	Tue, Nov 13, 2012	3.89	4.00	3.80	3.88
2171	NASDAQ	MCHX	Mon, Nov 12, 2012	3.91	4.03	3.88	3.89
2170	NASDAQ	MCHX	Fri, Nov 9, 2012	4.02	4.03	3.84	3.91
2169	NASDAQ	MCHX	Thu, Nov 8, 2012	4.12	4.12	3.99	4.04
2168	NASDAQ	MCHX	Wed, Nov 7, 2012	4.10	4.16	4.00	4.11
2167	NASDAQ	MCHX	Tue, Nov 6, 2012	4.27	4.27	4.09	4.15
2166	NASDAQ	MCHX	Mon, Nov 5, 2012	4.09	4.34	4.09	4.22
2165	NASDAQ	MCHX	Fri, Nov 2, 2012	4.35	4.46	4.09	4.12
2164	NASDAQ	MCHX	Thu, Nov 1, 2012	4.11	4.19	4.05	4.06
2163	NASDAQ	MCHX	Wed, Oct 31, 2012	4.10	4.15	4.06	4.09
2162	NASDAQ	MCHX	Fri, Oct 26, 2012	4.16	4.28	4.02	4.10
2161	NASDAQ	MCHX	Thu, Oct 25, 2012	4.30	4.30	4.17	4.17
2160	NASDAQ	MCHX	Wed, Oct 24, 2012	4.07	4.34	4.07	4.27
2159	NASDAQ	MCHX	Tue, Oct 23, 2012	4.02	4.09	3.97	4.04
2158	NASDAQ	MCHX	Mon, Oct 22, 2012	4.03	4.11	4.01	4.05
2157	NASDAQ	MCHX	Fri, Oct 19, 2012	4.14	4.14	3.96	3.99
2156	NASDAQ	MCHX	Thu, Oct 18, 2012	4.09	4.24	4.06	4.14
2155	NASDAQ	MCHX	Wed, Oct 17, 2012	3.88	4.05	3.81	4.05
2154	NASDAQ	MCHX	Tue, Oct 16, 2012	3.93	3.93	3.76	3.88
2153	NASDAQ	MCHX	Mon, Oct 15, 2012	3.85	3.92	3.82	3.92
2152	NASDAQ	MCHX	Fri, Oct 12, 2012	3.88	3.93	3.86	3.86
2151	NASDAQ	MCHX	Thu, Oct 11, 2012	3.68	3.89	3.68	3.89
2150	NASDAQ	MCHX	Wed, Oct 10, 2012	3.65	3.68	3.60	3.64
2149	NASDAQ	MCHX	Tue, Oct 9, 2012	3.69	3.73	3.65	3.67
2148	NASDAQ	MCHX	Mon, Oct 8, 2012	3.75	3.75	3.58	3.68
2147	NASDAQ	MCHX	Fri, Oct 5, 2012	3.88	3.89	3.73	3.76
2146	NASDAQ	MCHX	Thu, Oct 4, 2012	3.90	3.90	3.83	3.88
2145	NASDAQ	MCHX	Wed, Oct 3, 2012	3.83	3.90	3.80	3.88
2144	NASDAQ	MCHX	Tue, Oct 2, 2012	3.90	3.91	3.76	3.83
2143	NASDAQ	MCHX	Mon, Oct 1, 2012	3.83	3.94	3.83	3.88
2142	NASDAQ	MCHX	Fri, Sep 28, 2012	3.90	3.90	3.78	3.84
2141	NASDAQ	MCHX	Thu, Sep 27, 2012	3.89	4.04	3.86	3.90
2140	NASDAQ	MCHX	Wed, Sep 26, 2012	3.67	3.88	3.67	3.86
2139	NASDAQ	MCHX	Tue, Sep 25, 2012	3.71	3.71	3.62	3.65
2138	NASDAQ	MCHX	Mon, Sep 24, 2012	3.72	3.77	3.63	3.66
2137	NASDAQ	MCHX	Fri, Sep 21, 2012	3.53	3.70	3.51	3.68
2136	NASDAQ	MCHX	Thu, Sep 20, 2012	3.44	3.54	3.44	3.45
2135	NASDAQ	MCHX	Wed, Sep 19, 2012	3.67	3.67	3.41	3.44
2134	NASDAQ	MCHX	Tue, Sep 18, 2012	3.73	3.78	3.58	3.67
2133	NASDAQ	MCHX	Mon, Sep 17, 2012	3.59	3.74	3.53	3.71
2132	NASDAQ	MCHX	Fri, Sep 14, 2012	3.59	3.61	3.54	3.60
2131	NASDAQ	MCHX	Thu, Sep 13, 2012	3.58	3.60	3.48	3.57
2130	NASDAQ	MCHX	Wed, Sep 12, 2012	3.62	3.66	3.50	3.60
2129	NASDAQ	MCHX	Tue, Sep 11, 2012	3.52	3.64	3.52	3.59
2128	NASDAQ	MCHX	Mon, Sep 10, 2012	3.43	3.55	3.43	3.53
2127	NASDAQ	MCHX	Fri, Sep 7, 2012	3.46	3.49	3.41	3.45
2126	NASDAQ	MCHX	Thu, Sep 6, 2012	3.38	3.50	3.33	3.42
2125	NASDAQ	MCHX	Wed, Sep 5, 2012	3.45	3.45	3.33	3.34
2124	NASDAQ	MCHX	Tue, Sep 4, 2012	3.40	3.45	3.35	3.42
2123	NASDAQ	MCHX	Fri, Aug 31, 2012	3.25	3.39	3.20	3.39
2122	NASDAQ	MCHX	Thu, Aug 30, 2012	3.24	3.28	3.19	3.21
2121	NASDAQ	MCHX	Wed, Aug 29, 2012	3.29	3.29	3.19	3.28
2120	NASDAQ	MCHX	Tue, Aug 28, 2012	3.17	3.29	3.17	3.27
2119	NASDAQ	MCHX	Mon, Aug 27, 2012	3.18	3.28	3.15	3.18
2118	NASDAQ	MCHX	Fri, Aug 24, 2012	3.06	3.16	3.06	3.13
2117	NASDAQ	MCHX	Thu, Aug 23, 2012	3.15	3.20	3.08	3.08
2116	NASDAQ	MCHX	Wed, Aug 22, 2012	3.26	3.32	3.10	3.14
2115	NASDAQ	MCHX	Tue, Aug 21, 2012	3.28	3.35	3.23	3.26
2114	NASDAQ	MCHX	Mon, Aug 20, 2012	3.27	3.37	3.21	3.25
2113	NASDAQ	MCHX	Fri, Aug 17, 2012	3.27	3.31	3.20	3.28
2112	NASDAQ	MCHX	Thu, Aug 16, 2012	3.27	3.31	3.23	3.28
2111	NASDAQ	MCHX	Wed, Aug 15, 2012	3.12	3.30	3.12	3.26
2110	NASDAQ	MCHX	Tue, Aug 14, 2012	3.29	3.31	3.12	3.12
2109	NASDAQ	MCHX	Mon, Aug 13, 2012	3.20	3.30	3.10	3.29
2108	NASDAQ	MCHX	Fri, Aug 10, 2012	3.31	3.38	3.15	3.20
2107	NASDAQ	MCHX	Thu, Aug 9, 2012	3.35	3.40	3.25	3.29
2106	NASDAQ	MCHX	Wed, Aug 8, 2012	3.27	3.45	3.24	3.37
2105	NASDAQ	MCHX	Tue, Aug 7, 2012	3.29	3.33	3.22	3.28
2104	NASDAQ	MCHX	Mon, Aug 6, 2012	3.10	3.42	3.10	3.22
2103	NASDAQ	MCHX	Fri, Aug 3, 2012	3.10	3.31	2.99	3.08
2102	NASDAQ	MCHX	Thu, Aug 2, 2012	3.25	3.48	3.21	3.29
2101	NASDAQ	MCHX	Wed, Aug 1, 2012	3.48	3.51	3.28	3.28
2100	NASDAQ	MCHX	Tue, Jul 31, 2012	3.50	3.53	3.41	3.47
2099	NASDAQ	MCHX	Mon, Jul 30, 2012	3.53	3.61	3.49	3.51
2098	NASDAQ	MCHX	Fri, Jul 27, 2012	3.44	3.58	3.42	3.52
2097	NASDAQ	MCHX	Thu, Jul 26, 2012	3.43	3.57	3.41	3.43
2096	NASDAQ	MCHX	Wed, Jul 25, 2012	3.45	3.48	3.33	3.39
2095	NASDAQ	MCHX	Tue, Jul 24, 2012	3.61	3.66	3.32	3.41
2094	NASDAQ	MCHX	Mon, Jul 23, 2012	3.66	3.70	3.59	3.61
2093	NASDAQ	MCHX	Fri, Jul 20, 2012	3.67	3.76	3.65	3.73
2092	NASDAQ	MCHX	Thu, Jul 19, 2012	3.94	3.95	3.70	3.71
2091	NASDAQ	MCHX	Wed, Jul 18, 2012	3.95	4.03	3.90	3.93
2090	NASDAQ	MCHX	Tue, Jul 17, 2012	4.14	4.17	3.95	3.97
2089	NASDAQ	MCHX	Mon, Jul 16, 2012	4.18	4.18	4.08	4.12
2088	NASDAQ	MCHX	Fri, Jul 13, 2012	4.10	4.20	4.10	4.18
2087	NASDAQ	MCHX	Thu, Jul 12, 2012	4.15	4.15	4.03	4.09
2086	NASDAQ	MCHX	Wed, Jul 11, 2012	4.18	4.22	4.13	4.15
2085	NASDAQ	MCHX	Tue, Jul 10, 2012	4.32	4.48	4.11	4.16
2084	NASDAQ	MCHX	Mon, Jul 9, 2012	3.99	4.33	3.97	4.26
2083	NASDAQ	MCHX	Fri, Jul 6, 2012	3.75	3.96	3.75	3.93
2082	NASDAQ	MCHX	Thu, Jul 5, 2012	3.84	3.88	3.73	3.75
2081	NASDAQ	MCHX	Tue, Jul 3, 2012	3.68	3.87	3.66	3.84
2080	NASDAQ	MCHX	Mon, Jul 2, 2012	3.62	3.65	3.59	3.65
2079	NASDAQ	MCHX	Fri, Jun 29, 2012	3.55	3.62	3.46	3.61
2078	NASDAQ	MCHX	Thu, Jun 28, 2012	3.47	3.49	3.42	3.48
2077	NASDAQ	MCHX	Wed, Jun 27, 2012	3.38	3.50	3.38	3.49
2076	NASDAQ	MCHX	Tue, Jun 26, 2012	3.42	3.47	3.31	3.39
2075	NASDAQ	MCHX	Mon, Jun 25, 2012	3.41	3.47	3.39	3.43
2074	NASDAQ	MCHX	Fri, Jun 22, 2012	3.48	3.50	3.45	3.47
2073	NASDAQ	MCHX	Thu, Jun 21, 2012	3.53	3.53	3.39	3.45
2072	NASDAQ	MCHX	Wed, Jun 20, 2012	3.43	3.60	3.43	3.54
2071	NASDAQ	MCHX	Tue, Jun 19, 2012	3.37	3.52	3.37	3.42
2070	NASDAQ	MCHX	Mon, Jun 18, 2012	3.25	3.44	3.24	3.37
2069	NASDAQ	MCHX	Fri, Jun 15, 2012	3.27	3.36	3.21	3.26
2068	NASDAQ	MCHX	Thu, Jun 14, 2012	3.19	3.34	3.17	3.28
2067	NASDAQ	MCHX	Wed, Jun 13, 2012	3.20	3.26	3.18	3.20
2066	NASDAQ	MCHX	Tue, Jun 12, 2012	3.24	3.26	3.15	3.22
2065	NASDAQ	MCHX	Mon, Jun 11, 2012	3.25	3.26	3.12	3.20
2064	NASDAQ	MCHX	Fri, Jun 8, 2012	3.24	3.28	3.18	3.21
2063	NASDAQ	MCHX	Thu, Jun 7, 2012	3.59	3.60	3.18	3.25
2062	NASDAQ	MCHX	Wed, Jun 6, 2012	3.49	3.61	3.47	3.55
2061	NASDAQ	MCHX	Tue, Jun 5, 2012	3.52	3.63	3.43	3.45
2060	NASDAQ	MCHX	Mon, Jun 4, 2012	3.47	3.53	3.46	3.53
2059	NASDAQ	MCHX	Fri, Jun 1, 2012	3.52	3.52	3.40	3.46
2058	NASDAQ	MCHX	Thu, May 31, 2012	3.48	3.60	3.39	3.58
2057	NASDAQ	MCHX	Wed, May 30, 2012	3.46	3.57	3.43	3.49
2056	NASDAQ	MCHX	Tue, May 29, 2012	3.36	3.50	3.36	3.49
2055	NASDAQ	MCHX	Fri, May 25, 2012	3.31	3.38	3.26	3.29
2054	NASDAQ	MCHX	Thu, May 24, 2012	3.34	3.39	3.21	3.32
2053	NASDAQ	MCHX	Wed, May 23, 2012	3.32	3.45	3.27	3.34
2052	NASDAQ	MCHX	Tue, May 22, 2012	3.49	3.61	3.35	3.36
2051	NASDAQ	MCHX	Mon, May 21, 2012	3.41	3.51	3.26	3.47
2050	NASDAQ	MCHX	Fri, May 18, 2012	3.18	3.44	3.18	3.41
2049	NASDAQ	MCHX	Thu, May 17, 2012	3.21	3.37	3.16	3.19
2048	NASDAQ	MCHX	Wed, May 16, 2012	3.40	3.42	3.20	3.21
2047	NASDAQ	MCHX	Tue, May 15, 2012	3.37	3.49	3.36	3.37
2046	NASDAQ	MCHX	Mon, May 14, 2012	3.25	3.42	3.25	3.35
2045	NASDAQ	MCHX	Fri, May 11, 2012	3.23	3.28	3.20	3.25
2044	NASDAQ	MCHX	Thu, May 10, 2012	3.29	3.45	3.22	3.26
2043	NASDAQ	MCHX	Wed, May 9, 2012	3.25	3.40	3.21	3.25
2042	NASDAQ	MCHX	Tue, May 8, 2012	3.36	3.36	3.23	3.30
2041	NASDAQ	MCHX	Mon, May 7, 2012	3.35	3.44	3.32	3.38
2040	NASDAQ	MCHX	Fri, May 4, 2012	3.40	3.41	3.28	3.35
2039	NASDAQ	MCHX	Thu, May 3, 2012	3.42	3.51	3.38	3.40
2038	NASDAQ	MCHX	Wed, May 2, 2012	3.51	3.58	3.40	3.42
2037	NASDAQ	MCHX	Tue, May 1, 2012	3.48	3.70	3.47	3.57
2036	NASDAQ	MCHX	Mon, Apr 30, 2012	3.47	3.51	3.47	3.48
2035	NASDAQ	MCHX	Fri, Apr 27, 2012	3.50	3.56	3.39	3.47
2034	NASDAQ	MCHX	Thu, Apr 26, 2012	3.50	3.60	3.48	3.51
2033	NASDAQ	MCHX	Wed, Apr 25, 2012	3.39	3.58	3.14	3.50
2032	NASDAQ	MCHX	Tue, Apr 24, 2012	3.46	3.49	3.30	3.33
2031	NASDAQ	MCHX	Mon, Apr 23, 2012	3.46	3.50	3.41	3.47
2030	NASDAQ	MCHX	Fri, Apr 20, 2012	3.83	3.83	3.51	3.52
2029	NASDAQ	MCHX	Thu, Apr 19, 2012	3.65	3.92	3.55	3.77
2028	NASDAQ	MCHX	Wed, Apr 18, 2012	3.84	3.85	3.64	3.64
2027	NASDAQ	MCHX	Tue, Apr 17, 2012	3.88	4.01	3.84	3.85
2026	NASDAQ	MCHX	Mon, Apr 16, 2012	4.05	4.05	3.83	3.85
2025	NASDAQ	MCHX	Fri, Apr 13, 2012	4.10	4.18	4.02	4.03
2024	NASDAQ	MCHX	Thu, Apr 12, 2012	4.10	4.20	4.09	4.14
2023	NASDAQ	MCHX	Wed, Apr 11, 2012	4.17	4.24	4.07	4.08
2022	NASDAQ	MCHX	Tue, Apr 10, 2012	4.29	4.36	4.09	4.11
2021	NASDAQ	MCHX	Mon, Apr 9, 2012	4.33	4.43	4.31	4.32
2020	NASDAQ	MCHX	Thu, Apr 5, 2012	4.27	4.48	4.25	4.44
2019	NASDAQ	MCHX	Wed, Apr 4, 2012	4.27	4.31	4.19	4.29
2018	NASDAQ	MCHX	Tue, Apr 3, 2012	4.43	4.46	4.26	4.31
2017	NASDAQ	MCHX	Mon, Apr 2, 2012	4.45	4.57	4.40	4.47
2016	NASDAQ	MCHX	Fri, Mar 30, 2012	4.47	4.56	4.39	4.46
2015	NASDAQ	MCHX	Thu, Mar 29, 2012	4.43	4.52	4.25	4.43
2014	NASDAQ	MCHX	Wed, Mar 28, 2012	4.51	4.51	4.37	4.43
2013	NASDAQ	MCHX	Tue, Mar 27, 2012	4.74	4.88	4.44	4.51
2012	NASDAQ	MCHX	Mon, Mar 26, 2012	4.39	4.78	4.34	4.75
2011	NASDAQ	MCHX	Fri, Mar 23, 2012	4.32	4.35	4.16	4.34
2010	NASDAQ	MCHX	Thu, Mar 22, 2012	4.44	4.44	4.17	4.32
2009	NASDAQ	MCHX	Wed, Mar 21, 2012	4.50	4.52	4.40	4.49
2008	NASDAQ	MCHX	Tue, Mar 20, 2012	4.55	4.55	4.31	4.50
2007	NASDAQ	MCHX	Mon, Mar 19, 2012	4.39	4.61	4.23	4.60
2006	NASDAQ	MCHX	Fri, Mar 16, 2012	4.25	4.43	4.24	4.41
2005	NASDAQ	MCHX	Thu, Mar 15, 2012	4.29	4.31	4.18	4.24
2004	NASDAQ	MCHX	Wed, Mar 14, 2012	4.49	4.49	4.21	4.26
2003	NASDAQ	MCHX	Tue, Mar 13, 2012	4.37	4.54	4.32	4.48
2002	NASDAQ	MCHX	Mon, Mar 12, 2012	4.25	4.50	4.23	4.31
2001	NASDAQ	MCHX	Fri, Mar 9, 2012	4.28	4.40	4.13	4.21
2000	NASDAQ	MCHX	Thu, Mar 8, 2012	4.00	4.32	4.00	4.26
1999	NASDAQ	MCHX	Wed, Mar 7, 2012	4.06	4.14	3.99	4.07
1998	NASDAQ	MCHX	Tue, Mar 6, 2012	4.11	4.11	4.00	4.03
1997	NASDAQ	MCHX	Mon, Mar 5, 2012	4.08	4.20	4.02	4.13
1996	NASDAQ	MCHX	Fri, Mar 2, 2012	4.26	4.35	4.07	4.08
1995	NASDAQ	MCHX	Thu, Mar 1, 2012	4.32	4.33	4.08	4.27
1994	NASDAQ	MCHX	Wed, Feb 29, 2012	4.21	4.49	4.19	4.29
1993	NASDAQ	MCHX	Tue, Feb 28, 2012	4.30	4.35	4.07	4.23
1992	NASDAQ	MCHX	Mon, Feb 27, 2012	4.51	4.52	4.25	4.28
1991	NASDAQ	MCHX	Fri, Feb 24, 2012	4.77	4.77	4.53	4.70
1990	NASDAQ	MCHX	Thu, Feb 23, 2012	4.64	4.85	4.55	4.83
1989	NASDAQ	MCHX	Wed, Feb 22, 2012	4.71	4.72	4.63	4.64
1988	NASDAQ	MCHX	Tue, Feb 21, 2012	4.84	5.00	4.67	4.75
1987	NASDAQ	MCHX	Fri, Feb 17, 2012	5.12	5.18	4.75	4.80
1986	NASDAQ	MCHX	Thu, Feb 16, 2012	5.00	5.08	4.93	5.08
1985	NASDAQ	MCHX	Wed, Feb 15, 2012	4.91	4.99	4.77	4.97
1984	NASDAQ	MCHX	Tue, Feb 14, 2012	4.90	5.05	4.65	4.89
1983	NASDAQ	MCHX	Mon, Feb 13, 2012	4.62	4.95	4.55	4.91
1982	NASDAQ	MCHX	Fri, Feb 10, 2012	4.28	4.61	4.24	4.57
1981	NASDAQ	MCHX	Thu, Feb 9, 2012	4.38	4.38	4.23	4.37
1980	NASDAQ	MCHX	Wed, Feb 8, 2012	4.39	4.41	4.28	4.35
1979	NASDAQ	MCHX	Tue, Feb 7, 2012	4.39	4.45	4.30	4.36
1978	NASDAQ	MCHX	Mon, Feb 6, 2012	4.53	4.59	4.36	4.40
1977	NASDAQ	MCHX	Fri, Feb 3, 2012	4.57	4.59	4.35	4.52
1976	NASDAQ	MCHX	Thu, Feb 2, 2012	4.56	4.63	4.48	4.50
1975	NASDAQ	MCHX	Wed, Feb 1, 2012	4.57	4.67	4.47	4.53
1974	NASDAQ	MCHX	Tue, Jan 31, 2012	4.69	4.72	4.51	4.52
1973	NASDAQ	MCHX	Mon, Jan 30, 2012	4.94	4.95	4.68	4.70
1972	NASDAQ	MCHX	Fri, Jan 27, 2012	4.44	4.81	4.40	4.73
1971	NASDAQ	MCHX	Thu, Jan 26, 2012	4.61	4.71	4.17	4.44
1970	NASDAQ	MCHX	Wed, Jan 25, 2012	4.88	4.94	4.86	4.88
1969	NASDAQ	MCHX	Tue, Jan 24, 2012	4.85	5.03	4.83	4.88
1968	NASDAQ	MCHX	Mon, Jan 23, 2012	4.91	5.06	4.80	4.88
1967	NASDAQ	MCHX	Fri, Jan 20, 2012	5.16	5.20	4.87	4.89
1966	NASDAQ	MCHX	Thu, Jan 19, 2012	5.11	5.23	5.08	5.16
1965	NASDAQ	MCHX	Wed, Jan 18, 2012	5.02	5.19	4.99	5.10
1964	NASDAQ	MCHX	Tue, Jan 17, 2012	5.13	5.21	4.99	5.00
1963	NASDAQ	MCHX	Fri, Jan 13, 2012	5.28	5.30	5.08	5.10
1962	NASDAQ	MCHX	Thu, Jan 12, 2012	5.44	5.48	5.29	5.34
1961	NASDAQ	MCHX	Wed, Jan 11, 2012	5.31	5.58	5.30	5.42
1960	NASDAQ	MCHX	Tue, Jan 10, 2012	5.37	5.45	5.17	5.30
1959	NASDAQ	MCHX	Mon, Jan 9, 2012	5.51	5.52	5.27	5.29
1958	NASDAQ	MCHX	Fri, Jan 6, 2012	5.67	5.70	5.43	5.48
1957	NASDAQ	MCHX	Thu, Jan 5, 2012	5.74	5.78	5.60	5.70
1956	NASDAQ	MCHX	Wed, Jan 4, 2012	6.16	6.39	5.78	5.81
1955	NASDAQ	MCHX	Tue, Jan 3, 2012	6.40	6.49	6.24	6.25
1954	NASDAQ	MCHX	Fri, Dec 30, 2011	6.05	6.44	6.01	6.25
1953	NASDAQ	MCHX	Thu, Dec 29, 2011	5.69	6.13	5.69	6.06
1952	NASDAQ	MCHX	Wed, Dec 28, 2011	5.77	5.86	5.53	5.67
1951	NASDAQ	MCHX	Tue, Dec 27, 2011	5.93	5.93	5.74	5.79
1950	NASDAQ	MCHX	Fri, Dec 23, 2011	6.10	6.10	5.89	5.97
1949	NASDAQ	MCHX	Thu, Dec 22, 2011	6.04	6.29	5.89	6.08
1948	NASDAQ	MCHX	Wed, Dec 21, 2011	6.31	6.31	5.98	6.02
1947	NASDAQ	MCHX	Tue, Dec 20, 2011	6.34	6.47	6.31	6.35
1946	NASDAQ	MCHX	Mon, Dec 19, 2011	6.34	6.43	6.15	6.19
1945	NASDAQ	MCHX	Fri, Dec 16, 2011	6.53	6.55	6.18	6.28
1944	NASDAQ	MCHX	Thu, Dec 15, 2011	6.72	7.03	6.49	6.54
1943	NASDAQ	MCHX	Wed, Dec 14, 2011	6.78	6.84	6.51	6.60
1942	NASDAQ	MCHX	Tue, Dec 13, 2011	7.04	7.15	6.80	6.82
1941	NASDAQ	MCHX	Mon, Dec 12, 2011	7.00	7.03	6.85	6.97
1940	NASDAQ	MCHX	Fri, Dec 9, 2011	7.12	7.27	7.09	7.15
1939	NASDAQ	MCHX	Thu, Dec 8, 2011	7.11	7.31	7.05	7.07
1938	NASDAQ	MCHX	Wed, Dec 7, 2011	7.20	7.24	6.88	7.19
1937	NASDAQ	MCHX	Tue, Dec 6, 2011	7.18	7.33	7.17	7.27
1936	NASDAQ	MCHX	Mon, Dec 5, 2011	7.12	7.29	7.00	7.15
1935	NASDAQ	MCHX	Fri, Dec 2, 2011	7.09	7.13	6.88	6.98
1934	NASDAQ	MCHX	Thu, Dec 1, 2011	6.88	7.10	6.73	6.95
1933	NASDAQ	MCHX	Wed, Nov 30, 2011	6.76	6.98	6.68	6.91
1932	NASDAQ	MCHX	Tue, Nov 29, 2011	6.57	6.59	6.39	6.54
1931	NASDAQ	MCHX	Mon, Nov 28, 2011	6.07	6.66	6.07	6.56
1930	NASDAQ	MCHX	Fri, Nov 25, 2011	5.88	5.95	5.71	5.74
1929	NASDAQ	MCHX	Wed, Nov 23, 2011	6.04	6.16	5.91	5.91
1928	NASDAQ	MCHX	Tue, Nov 22, 2011	5.80	6.22	5.80	6.09
1927	NASDAQ	MCHX	Mon, Nov 21, 2011	5.98	6.02	5.75	5.82
1926	NASDAQ	MCHX	Fri, Nov 18, 2011	6.14	6.33	5.93	6.09
1925	NASDAQ	MCHX	Thu, Nov 17, 2011	6.00	6.23	5.81	6.10
1924	NASDAQ	MCHX	Wed, Nov 16, 2011	6.13	6.24	5.94	5.96
1923	NASDAQ	MCHX	Tue, Nov 15, 2011	6.40	6.61	6.17	6.20
1922	NASDAQ	MCHX	Mon, Nov 14, 2011	7.06	7.46	6.35	6.38
1921	NASDAQ	MCHX	Fri, Nov 11, 2011	7.08	7.16	6.99	7.08
1920	NASDAQ	MCHX	Thu, Nov 10, 2011	7.13	7.19	6.90	7.00
1919	NASDAQ	MCHX	Wed, Nov 9, 2011	7.17	7.39	7.02	7.02
1918	NASDAQ	MCHX	Tue, Nov 8, 2011	7.18	7.43	6.95	7.40
1917	NASDAQ	MCHX	Mon, Nov 7, 2011	7.57	7.71	7.06	7.09
1916	NASDAQ	MCHX	Fri, Nov 4, 2011	7.74	7.81	7.56	7.57
1915	NASDAQ	MCHX	Thu, Nov 3, 2011	8.11	8.28	7.26	7.81
1914	NASDAQ	MCHX	Wed, Nov 2, 2011	8.61	8.82	8.42	8.65
1913	NASDAQ	MCHX	Tue, Nov 1, 2011	8.51	8.93	8.26	8.47
1912	NASDAQ	MCHX	Mon, Oct 31, 2011	8.79	9.25	8.79	8.89
1911	NASDAQ	MCHX	Fri, Oct 28, 2011	9.01	9.13	8.90	8.98
1910	NASDAQ	MCHX	Thu, Oct 27, 2011	9.24	9.35	8.97	9.04
1909	NASDAQ	MCHX	Wed, Oct 26, 2011	8.94	9.08	8.53	8.90
1908	NASDAQ	MCHX	Tue, Oct 25, 2011	9.07	9.15	8.74	8.77
1907	NASDAQ	MCHX	Mon, Oct 24, 2011	8.95	9.16	8.77	9.14
1906	NASDAQ	MCHX	Fri, Oct 21, 2011	8.78	9.10	8.67	9.08
1905	NASDAQ	MCHX	Thu, Oct 20, 2011	8.76	8.95	8.37	8.62
1904	NASDAQ	MCHX	Wed, Oct 19, 2011	8.92	9.06	8.62	8.76
1903	NASDAQ	MCHX	Tue, Oct 18, 2011	8.86	8.99	8.58	8.90
1902	NASDAQ	MCHX	Mon, Oct 17, 2011	8.95	9.10	8.77	8.82
1901	NASDAQ	MCHX	Fri, Oct 14, 2011	9.01	9.17	8.92	9.09
1900	NASDAQ	MCHX	Thu, Oct 13, 2011	8.80	8.90	8.68	8.90
1899	NASDAQ	MCHX	Wed, Oct 12, 2011	9.08	9.08	8.75	8.86
1898	NASDAQ	MCHX	Tue, Oct 11, 2011	8.93	9.27	8.82	9.08
1897	NASDAQ	MCHX	Mon, Oct 10, 2011	8.93	9.07	8.73	9.05
1896	NASDAQ	MCHX	Fri, Oct 7, 2011	8.81	8.94	8.25	8.66
1895	NASDAQ	MCHX	Thu, Oct 6, 2011	8.88	8.90	8.61	8.79
1894	NASDAQ	MCHX	Wed, Oct 5, 2011	8.57	9.00	8.26	8.89
1893	NASDAQ	MCHX	Tue, Oct 4, 2011	7.69	8.61	7.63	8.54
1892	NASDAQ	MCHX	Mon, Oct 3, 2011	8.32	8.56	7.74	7.80
1891	NASDAQ	MCHX	Fri, Sep 30, 2011	8.56	8.74	8.15	8.50
1890	NASDAQ	MCHX	Thu, Sep 29, 2011	9.46	9.46	8.41	8.78
1889	NASDAQ	MCHX	Wed, Sep 28, 2011	9.54	9.65	9.19	9.20
1888	NASDAQ	MCHX	Tue, Sep 27, 2011	9.77	9.90	9.46	9.56
1887	NASDAQ	MCHX	Mon, Sep 26, 2011	9.50	9.50	8.79	9.49
1886	NASDAQ	MCHX	Fri, Sep 23, 2011	9.14	9.64	9.14	9.43
1885	NASDAQ	MCHX	Thu, Sep 22, 2011	9.12	9.43	8.72	9.13
1884	NASDAQ	MCHX	Wed, Sep 21, 2011	9.82	9.90	9.42	9.52
1883	NASDAQ	MCHX	Tue, Sep 20, 2011	9.78	10.19	9.70	9.81
1882	NASDAQ	MCHX	Mon, Sep 19, 2011	9.68	10.05	9.65	9.76
1881	NASDAQ	MCHX	Fri, Sep 16, 2011	9.96	10.14	9.65	9.90
1880	NASDAQ	MCHX	Thu, Sep 15, 2011	9.48	9.95	9.20	9.91
1879	NASDAQ	MCHX	Wed, Sep 14, 2011	8.70	9.53	8.49	9.38
1878	NASDAQ	MCHX	Tue, Sep 13, 2011	8.28	8.69	8.25	8.62
1877	NASDAQ	MCHX	Mon, Sep 12, 2011	8.27	8.61	8.07	8.25
1876	NASDAQ	MCHX	Fri, Sep 9, 2011	8.85	9.19	8.27	8.44
1875	NASDAQ	MCHX	Thu, Sep 8, 2011	9.19	9.44	8.82	8.95
1874	NASDAQ	MCHX	Wed, Sep 7, 2011	8.86	9.45	8.86	9.27
1873	NASDAQ	MCHX	Tue, Sep 6, 2011	8.62	8.88	8.46	8.68
1872	NASDAQ	MCHX	Fri, Sep 2, 2011	9.11	9.86	8.86	8.91
1871	NASDAQ	MCHX	Thu, Sep 1, 2011	10.00	10.15	9.28	9.33
1870	NASDAQ	MCHX	Wed, Aug 31, 2011	10.13	10.30	10.03	10.06
1869	NASDAQ	MCHX	Tue, Aug 30, 2011	9.73	10.13	9.35	10.05
1868	NASDAQ	MCHX	Mon, Aug 29, 2011	9.40	9.83	9.18	9.81
1867	NASDAQ	MCHX	Fri, Aug 26, 2011	9.08	9.44	8.86	9.26
1866	NASDAQ	MCHX	Thu, Aug 25, 2011	9.60	9.74	9.12	9.15
1865	NASDAQ	MCHX	Wed, Aug 24, 2011	9.48	9.65	9.29	9.51
1864	NASDAQ	MCHX	Tue, Aug 23, 2011	9.43	9.63	9.24	9.49
1863	NASDAQ	MCHX	Mon, Aug 22, 2011	10.11	10.11	9.33	9.36
1862	NASDAQ	MCHX	Fri, Aug 19, 2011	9.61	10.18	9.61	9.79
1861	NASDAQ	MCHX	Thu, Aug 18, 2011	10.07	10.07	9.59	9.86
1860	NASDAQ	MCHX	Wed, Aug 17, 2011	10.34	10.78	10.22	10.36
1859	NASDAQ	MCHX	Tue, Aug 16, 2011	10.44	10.60	10.12	10.27
1858	NASDAQ	MCHX	Mon, Aug 15, 2011	10.57	10.75	10.43	10.64
1857	NASDAQ	MCHX	Fri, Aug 12, 2011	10.37	10.50	10.20	10.45
1856	NASDAQ	MCHX	Thu, Aug 11, 2011	10.27	10.44	10.07	10.25
1855	NASDAQ	MCHX	Wed, Aug 10, 2011	10.39	10.74	10.08	10.26
1854	NASDAQ	MCHX	Tue, Aug 9, 2011	9.46	10.87	9.09	10.80
1853	NASDAQ	MCHX	Mon, Aug 8, 2011	8.79	9.75	8.79	9.14
1852	NASDAQ	MCHX	Fri, Aug 5, 2011	7.90	9.67	7.90	9.53
1851	NASDAQ	MCHX	Thu, Aug 4, 2011	8.15	8.24	7.84	7.85
1850	NASDAQ	MCHX	Wed, Aug 3, 2011	8.10	8.51	7.87	8.29
1849	NASDAQ	MCHX	Tue, Aug 2, 2011	8.41	8.58	8.09	8.10
1848	NASDAQ	MCHX	Mon, Aug 1, 2011	8.79	8.79	8.39	8.48
1847	NASDAQ	MCHX	Fri, Jul 29, 2011	8.25	8.84	8.19	8.67
1846	NASDAQ	MCHX	Thu, Jul 28, 2011	8.26	8.47	8.25	8.29
1845	NASDAQ	MCHX	Wed, Jul 27, 2011	8.43	8.44	8.00	8.23
1844	NASDAQ	MCHX	Tue, Jul 26, 2011	8.74	8.74	8.35	8.46
1843	NASDAQ	MCHX	Mon, Jul 25, 2011	8.82	9.00	8.54	8.70
1842	NASDAQ	MCHX	Fri, Jul 22, 2011	8.91	9.04	8.84	9.00
1841	NASDAQ	MCHX	Thu, Jul 21, 2011	8.92	9.13	8.82	8.91
1840	NASDAQ	MCHX	Wed, Jul 20, 2011	9.29	9.31	8.80	8.83
1839	NASDAQ	MCHX	Tue, Jul 19, 2011	9.35	9.46	9.24	9.28
1838	NASDAQ	MCHX	Mon, Jul 18, 2011	9.38	9.38	9.10	9.20
1837	NASDAQ	MCHX	Fri, Jul 15, 2011	9.11	9.51	8.90	9.46
1836	NASDAQ	MCHX	Thu, Jul 14, 2011	9.32	9.34	9.00	9.07
1835	NASDAQ	MCHX	Wed, Jul 13, 2011	9.39	9.60	9.21	9.30
1834	NASDAQ	MCHX	Tue, Jul 12, 2011	9.31	9.74	9.29	9.33
1833	NASDAQ	MCHX	Mon, Jul 11, 2011	9.24	9.56	9.24	9.34
1832	NASDAQ	MCHX	Fri, Jul 8, 2011	9.46	9.74	9.43	9.49
1831	NASDAQ	MCHX	Thu, Jul 7, 2011	9.48	9.69	9.21	9.67
1830	NASDAQ	MCHX	Wed, Jul 6, 2011	9.39	9.49	9.19	9.33
1829	NASDAQ	MCHX	Tue, Jul 5, 2011	9.08	9.46	8.92	9.43
1828	NASDAQ	MCHX	Fri, Jul 1, 2011	8.83	9.23	8.77	9.07
1827	NASDAQ	MCHX	Thu, Jun 30, 2011	8.94	9.05	8.72	8.88
1826	NASDAQ	MCHX	Wed, Jun 29, 2011	9.05	9.05	8.71	8.87
1825	NASDAQ	MCHX	Tue, Jun 28, 2011	8.93	9.13	8.78	8.99
1824	NASDAQ	MCHX	Mon, Jun 27, 2011	8.65	9.00	8.52	8.90
1823	NASDAQ	MCHX	Fri, Jun 24, 2011	8.50	8.76	8.25	8.70
1822	NASDAQ	MCHX	Thu, Jun 23, 2011	8.34	8.48	8.20	8.47
1821	NASDAQ	MCHX	Wed, Jun 22, 2011	8.63	8.83	8.47	8.49
1820	NASDAQ	MCHX	Tue, Jun 21, 2011	8.30	8.80	8.30	8.70
1819	NASDAQ	MCHX	Mon, Jun 20, 2011	8.30	8.57	8.08	8.23
1818	NASDAQ	MCHX	Fri, Jun 17, 2011	8.33	8.47	8.16	8.31
1817	NASDAQ	MCHX	Thu, Jun 16, 2011	8.02	8.37	7.91	8.25
1816	NASDAQ	MCHX	Wed, Jun 15, 2011	8.17	8.20	7.92	8.01
1815	NASDAQ	MCHX	Tue, Jun 14, 2011	8.16	8.45	7.92	8.31
1814	NASDAQ	MCHX	Mon, Jun 13, 2011	7.72	8.25	7.69	8.00
1813	NASDAQ	MCHX	Fri, Jun 10, 2011	7.79	7.93	7.51	7.67
1812	NASDAQ	MCHX	Thu, Jun 9, 2011	7.55	8.00	7.45	7.89
1811	NASDAQ	MCHX	Wed, Jun 8, 2011	7.35	7.75	7.35	7.53
1810	NASDAQ	MCHX	Tue, Jun 7, 2011	7.81	7.82	7.33	7.41
1809	NASDAQ	MCHX	Mon, Jun 6, 2011	8.04	8.16	7.78	7.79
1808	NASDAQ	MCHX	Fri, Jun 3, 2011	8.12	8.19	7.95	8.04
1807	NASDAQ	MCHX	Thu, Jun 2, 2011	7.52	8.35	7.52	8.30
1806	NASDAQ	MCHX	Wed, Jun 1, 2011	7.73	8.02	7.50	7.53
1805	NASDAQ	MCHX	Tue, May 31, 2011	7.83	7.99	7.53	7.79
1804	NASDAQ	MCHX	Fri, May 27, 2011	7.45	7.85	7.45	7.68
1803	NASDAQ	MCHX	Thu, May 26, 2011	6.98	7.49	6.97	7.43
1802	NASDAQ	MCHX	Wed, May 25, 2011	6.87	7.17	6.87	7.00
1801	NASDAQ	MCHX	Tue, May 24, 2011	7.04	7.27	6.90	6.92
1800	NASDAQ	MCHX	Mon, May 23, 2011	7.26	7.26	6.98	6.98
1799	NASDAQ	MCHX	Fri, May 20, 2011	7.14	7.47	6.85	7.45
1798	NASDAQ	MCHX	Thu, May 19, 2011	7.26	7.37	7.19	7.20
1797	NASDAQ	MCHX	Wed, May 18, 2011	7.28	7.28	7.05	7.22
1796	NASDAQ	MCHX	Tue, May 17, 2011	7.11	7.35	7.10	7.26
1795	NASDAQ	MCHX	Mon, May 16, 2011	7.53	7.60	7.10	7.16
1794	NASDAQ	MCHX	Fri, May 13, 2011	7.97	7.97	7.53	7.61
1793	NASDAQ	MCHX	Thu, May 12, 2011	7.62	8.00	7.54	7.99
1792	NASDAQ	MCHX	Wed, May 11, 2011	8.01	8.01	7.52	7.60
1791	NASDAQ	MCHX	Tue, May 10, 2011	7.24	8.16	7.24	8.02
1790	NASDAQ	MCHX	Mon, May 9, 2011	7.56	7.56	6.97	7.18
1789	NASDAQ	MCHX	Fri, May 6, 2011	7.68	7.85	7.20	7.55
1788	NASDAQ	MCHX	Thu, May 5, 2011	6.55	7.00	6.55	6.87
1787	NASDAQ	MCHX	Wed, May 4, 2011	6.67	6.73	6.50	6.56
1786	NASDAQ	MCHX	Tue, May 3, 2011	7.14	7.18	6.65	6.69
1785	NASDAQ	MCHX	Mon, May 2, 2011	7.11	7.26	6.99	7.15
1784	NASDAQ	MCHX	Fri, Apr 29, 2011	6.93	7.17	6.72	7.06
1783	NASDAQ	MCHX	Thu, Apr 28, 2011	6.91	6.99	6.70	6.92
1782	NASDAQ	MCHX	Wed, Apr 27, 2011	7.04	7.26	6.86	6.99
1781	NASDAQ	MCHX	Tue, Apr 26, 2011	6.90	7.27	6.90	7.02
1780	NASDAQ	MCHX	Mon, Apr 25, 2011	6.51	6.89	6.51	6.85
1779	NASDAQ	MCHX	Thu, Apr 21, 2011	6.86	6.86	6.49	6.54
1778	NASDAQ	MCHX	Wed, Apr 20, 2011	6.93	7.07	6.77	6.80
1777	NASDAQ	MCHX	Tue, Apr 19, 2011	6.83	6.94	6.68	6.76
1776	NASDAQ	MCHX	Mon, Apr 18, 2011	7.11	7.11	6.70	6.77
1775	NASDAQ	MCHX	Fri, Apr 15, 2011	7.23	7.45	7.19	7.28
1774	NASDAQ	MCHX	Thu, Apr 14, 2011	7.10	7.36	7.10	7.25
1773	NASDAQ	MCHX	Wed, Apr 13, 2011	7.32	7.32	7.05	7.14
1772	NASDAQ	MCHX	Tue, Apr 12, 2011	7.50	7.55	7.29	7.29
1771	NASDAQ	MCHX	Mon, Apr 11, 2011	7.43	7.74	6.86	7.56
1770	NASDAQ	MCHX	Fri, Apr 8, 2011	7.51	7.51	7.24	7.43
1769	NASDAQ	MCHX	Thu, Apr 7, 2011	7.71	7.81	7.39	7.46
1768	NASDAQ	MCHX	Wed, Apr 6, 2011	7.79	8.01	7.67	7.69
1767	NASDAQ	MCHX	Tue, Apr 5, 2011	8.04	8.08	7.70	7.70
1766	NASDAQ	MCHX	Mon, Apr 4, 2011	8.14	8.45	8.00	8.04
1765	NASDAQ	MCHX	Fri, Apr 1, 2011	7.93	8.26	7.93	8.09
1764	NASDAQ	MCHX	Thu, Mar 31, 2011	7.90	7.99	7.84	7.87
1763	NASDAQ	MCHX	Wed, Mar 30, 2011	7.68	7.91	7.68	7.90
1762	NASDAQ	MCHX	Tue, Mar 29, 2011	7.44	7.90	7.42	7.67
1761	NASDAQ	MCHX	Mon, Mar 28, 2011	7.51	7.55	7.38	7.42
1760	NASDAQ	MCHX	Fri, Mar 25, 2011	7.50	7.70	7.38	7.45
1759	NASDAQ	MCHX	Thu, Mar 24, 2011	7.65	7.82	7.43	7.50
1758	NASDAQ	MCHX	Wed, Mar 23, 2011	7.83	7.83	7.54	7.58
1757	NASDAQ	MCHX	Tue, Mar 22, 2011	8.41	8.41	7.85	7.89
1756	NASDAQ	MCHX	Mon, Mar 21, 2011	8.29	8.48	8.22	8.37
1755	NASDAQ	MCHX	Fri, Mar 18, 2011	8.23	8.41	8.11	8.17
1754	NASDAQ	MCHX	Thu, Mar 17, 2011	8.12	8.31	8.11	8.20
1753	NASDAQ	MCHX	Wed, Mar 16, 2011	7.96	8.09	7.90	7.95
1752	NASDAQ	MCHX	Tue, Mar 15, 2011	7.88	8.12	7.88	7.99
1751	NASDAQ	MCHX	Mon, Mar 14, 2011	8.19	8.35	8.10	8.15
1750	NASDAQ	MCHX	Fri, Mar 11, 2011	8.34	8.38	8.17	8.30
1749	NASDAQ	MCHX	Thu, Mar 10, 2011	8.54	8.61	8.36	8.36
1748	NASDAQ	MCHX	Wed, Mar 9, 2011	8.58	8.73	8.56	8.67
1747	NASDAQ	MCHX	Tue, Mar 8, 2011	8.75	8.85	8.50	8.64
1746	NASDAQ	MCHX	Mon, Mar 7, 2011	9.09	9.10	8.59	8.75
1745	NASDAQ	MCHX	Fri, Mar 4, 2011	9.21	9.26	8.83	9.07
1744	NASDAQ	MCHX	Thu, Mar 3, 2011	8.95	9.30	8.88	9.18
1743	NASDAQ	MCHX	Wed, Mar 2, 2011	8.67	8.93	8.65	8.92
1742	NASDAQ	MCHX	Tue, Mar 1, 2011	9.00	9.00	8.68	8.71
1741	NASDAQ	MCHX	Mon, Feb 28, 2011	8.79	8.99	8.74	8.99
1740	NASDAQ	MCHX	Fri, Feb 25, 2011	8.71	8.96	8.62	8.83
1739	NASDAQ	MCHX	Thu, Feb 24, 2011	8.52	8.87	8.40	8.71
1738	NASDAQ	MCHX	Wed, Feb 23, 2011	8.84	8.96	8.45	8.63
1737	NASDAQ	MCHX	Tue, Feb 22, 2011	9.11	9.19	8.80	8.80
1736	NASDAQ	MCHX	Fri, Feb 18, 2011	9.59	9.59	9.15	9.25
1735	NASDAQ	MCHX	Thu, Feb 17, 2011	9.47	9.69	9.30	9.51
1734	NASDAQ	MCHX	Wed, Feb 16, 2011	8.81	9.69	8.35	9.45
1733	NASDAQ	MCHX	Tue, Feb 15, 2011	8.87	9.21	8.79	9.09
1732	NASDAQ	MCHX	Mon, Feb 14, 2011	9.03	9.19	8.90	8.96
1731	NASDAQ	MCHX	Fri, Feb 11, 2011	8.85	9.09	8.56	9.07
1730	NASDAQ	MCHX	Thu, Feb 10, 2011	8.91	8.95	8.79	8.94
1729	NASDAQ	MCHX	Wed, Feb 9, 2011	9.22	9.32	8.80	9.02
1728	NASDAQ	MCHX	Tue, Feb 8, 2011	9.40	9.62	9.23	9.30
1727	NASDAQ	MCHX	Mon, Feb 7, 2011	9.51	9.70	9.35	9.47
1726	NASDAQ	MCHX	Fri, Feb 4, 2011	9.57	9.57	9.33	9.53
1725	NASDAQ	MCHX	Thu, Feb 3, 2011	9.81	9.81	9.43	9.57
1724	NASDAQ	MCHX	Wed, Feb 2, 2011	9.50	9.87	9.42	9.80
1723	NASDAQ	MCHX	Tue, Feb 1, 2011	9.69	9.80	9.46	9.59
1722	NASDAQ	MCHX	Mon, Jan 31, 2011	9.32	9.58	9.17	9.52
1721	NASDAQ	MCHX	Fri, Jan 28, 2011	9.54	9.57	9.28	9.40
1720	NASDAQ	MCHX	Thu, Jan 27, 2011	9.71	9.71	9.43	9.58
1719	NASDAQ	MCHX	Wed, Jan 26, 2011	9.61	9.79	9.51	9.69
1718	NASDAQ	MCHX	Tue, Jan 25, 2011	9.50	9.60	9.42	9.54
1717	NASDAQ	MCHX	Mon, Jan 24, 2011	9.44	9.58	9.37	9.54
1716	NASDAQ	MCHX	Fri, Jan 21, 2011	9.55	9.57	9.06	9.50
1715	NASDAQ	MCHX	Thu, Jan 20, 2011	9.46	9.59	9.06	9.50
1714	NASDAQ	MCHX	Wed, Jan 19, 2011	9.72	9.72	9.37	9.55
1713	NASDAQ	MCHX	Tue, Jan 18, 2011	9.84	9.90	9.64	9.75
1712	NASDAQ	MCHX	Fri, Jan 14, 2011	9.57	9.96	9.42	9.85
1711	NASDAQ	MCHX	Thu, Jan 13, 2011	9.72	9.90	9.52	9.55
1710	NASDAQ	MCHX	Wed, Jan 12, 2011	9.59	9.71	9.47	9.71
1709	NASDAQ	MCHX	Tue, Jan 11, 2011	9.69	9.71	9.39	9.52
1708	NASDAQ	MCHX	Mon, Jan 10, 2011	8.93	9.92	8.93	9.66
1707	NASDAQ	MCHX	Fri, Jan 7, 2011	9.80	9.84	9.19	9.57
1706	NASDAQ	MCHX	Thu, Jan 6, 2011	9.57	9.76	9.37	9.75
1705	NASDAQ	MCHX	Wed, Jan 5, 2011	9.82	9.86	9.48	9.59
1704	NASDAQ	MCHX	Tue, Jan 4, 2011	9.99	9.99	9.62	9.81
1703	NASDAQ	MCHX	Mon, Jan 3, 2011	9.58	10.03	9.37	9.94
1702	NASDAQ	MCHX	Fri, Dec 31, 2010	9.41	9.78	9.41	9.54
1701	NASDAQ	MCHX	Thu, Dec 30, 2010	9.63	9.74	9.40	9.41
1700	NASDAQ	MCHX	Wed, Dec 29, 2010	9.48	9.69	9.29	9.60
1699	NASDAQ	MCHX	Tue, Dec 28, 2010	9.88	9.97	9.54	9.60
1698	NASDAQ	MCHX	Mon, Dec 27, 2010	9.07	9.82	8.84	9.72
1697	NASDAQ	MCHX	Thu, Dec 23, 2010	8.76	9.17	8.76	9.06
1696	NASDAQ	MCHX	Wed, Dec 22, 2010	8.92	8.93	8.50	8.75
1695	NASDAQ	MCHX	Tue, Dec 21, 2010	8.78	8.98	8.58	8.92
1694	NASDAQ	MCHX	Mon, Dec 20, 2010	8.81	8.83	8.61	8.77
1693	NASDAQ	MCHX	Fri, Dec 17, 2010	8.83	8.96	8.72	8.82
1692	NASDAQ	MCHX	Thu, Dec 16, 2010	8.82	8.90	8.60	8.84
1691	NASDAQ	MCHX	Wed, Dec 15, 2010	8.57	8.78	8.47	8.78
1690	NASDAQ	MCHX	Tue, Dec 14, 2010	8.96	8.96	8.48	8.56
1689	NASDAQ	MCHX	Mon, Dec 13, 2010	8.99	8.99	8.67	8.89
1688	NASDAQ	MCHX	Fri, Dec 10, 2010	8.41	8.99	8.25	8.93
1687	NASDAQ	MCHX	Thu, Dec 9, 2010	8.39	8.40	8.10	8.37
1686	NASDAQ	MCHX	Wed, Dec 8, 2010	8.27	8.40	8.09	8.32
1685	NASDAQ	MCHX	Tue, Dec 7, 2010	8.12	8.30	8.01	8.20
1684	NASDAQ	MCHX	Mon, Dec 6, 2010	7.94	8.05	7.79	7.98
1683	NASDAQ	MCHX	Fri, Dec 3, 2010	7.63	7.95	7.51	7.91
1682	NASDAQ	MCHX	Thu, Dec 2, 2010	7.53	7.53	7.35	7.48
1681	NASDAQ	MCHX	Wed, Dec 1, 2010	7.25	7.65	7.11	7.50
1680	NASDAQ	MCHX	Tue, Nov 30, 2010	6.99	7.23	6.93	7.22
1679	NASDAQ	MCHX	Mon, Nov 29, 2010	7.15	7.31	7.09	7.11
1678	NASDAQ	MCHX	Fri, Nov 26, 2010	7.24	7.36	7.23	7.23
1677	NASDAQ	MCHX	Wed, Nov 24, 2010	7.10	7.37	7.05	7.31
1676	NASDAQ	MCHX	Tue, Nov 23, 2010	6.82	7.05	6.81	7.02
1675	NASDAQ	MCHX	Mon, Nov 22, 2010	6.92	7.04	6.70	6.94
1674	NASDAQ	MCHX	Fri, Nov 19, 2010	6.70	7.03	6.67	6.98
1673	NASDAQ	MCHX	Thu, Nov 18, 2010	7.08	7.08	6.66	6.69
1672	NASDAQ	MCHX	Wed, Nov 17, 2010	7.14	7.14	6.90	6.94
1671	NASDAQ	MCHX	Tue, Nov 16, 2010	6.74	7.14	6.72	7.10
1670	NASDAQ	MCHX	Mon, Nov 15, 2010	6.55	6.86	6.50	6.81
1669	NASDAQ	MCHX	Fri, Nov 12, 2010	6.46	6.60	6.45	6.52
1668	NASDAQ	MCHX	Thu, Nov 11, 2010	6.63	6.70	6.50	6.55
1667	NASDAQ	MCHX	Wed, Nov 10, 2010	6.75	6.76	6.65	6.68
1666	NASDAQ	MCHX	Tue, Nov 9, 2010	6.60	6.87	6.60	6.74
1665	NASDAQ	MCHX	Mon, Nov 8, 2010	6.83	6.94	6.54	6.61
1664	NASDAQ	MCHX	Fri, Nov 5, 2010	7.42	7.42	6.69	6.83
1663	NASDAQ	MCHX	Thu, Nov 4, 2010	6.46	6.79	6.35	6.77
1662	NASDAQ	MCHX	Wed, Nov 3, 2010	6.39	6.54	6.18	6.30
1661	NASDAQ	MCHX	Tue, Nov 2, 2010	6.18	6.49	6.12	6.40
1660	NASDAQ	MCHX	Mon, Nov 1, 2010	6.45	6.45	6.05	6.07
1659	NASDAQ	MCHX	Fri, Oct 29, 2010	6.23	6.42	6.20	6.42
1658	NASDAQ	MCHX	Thu, Oct 28, 2010	6.44	6.44	6.18	6.29
1657	NASDAQ	MCHX	Wed, Oct 27, 2010	6.39	6.47	6.19	6.35
1656	NASDAQ	MCHX	Tue, Oct 26, 2010	6.44	6.67	6.40	6.46
1655	NASDAQ	MCHX	Mon, Oct 25, 2010	6.60	6.64	6.42	6.50
1654	NASDAQ	MCHX	Fri, Oct 22, 2010	6.36	6.57	6.33	6.53
1653	NASDAQ	MCHX	Thu, Oct 21, 2010	6.60	6.77	6.06	6.41
1652	NASDAQ	MCHX	Wed, Oct 20, 2010	6.64	6.75	6.56	6.64
1651	NASDAQ	MCHX	Tue, Oct 19, 2010	6.67	6.81	6.50	6.58
1650	NASDAQ	MCHX	Mon, Oct 18, 2010	6.26	6.84	6.18	6.82
1649	NASDAQ	MCHX	Fri, Oct 15, 2010	6.11	6.39	6.08	6.27
1648	NASDAQ	MCHX	Thu, Oct 14, 2010	5.91	6.03	5.72	6.01
1647	NASDAQ	MCHX	Wed, Oct 13, 2010	5.54	5.94	5.49	5.90
1646	NASDAQ	MCHX	Tue, Oct 12, 2010	5.45	5.55	5.34	5.52
1645	NASDAQ	MCHX	Mon, Oct 11, 2010	5.57	5.63	5.40	5.48
1644	NASDAQ	MCHX	Fri, Oct 8, 2010	5.35	5.65	5.35	5.62
1643	NASDAQ	MCHX	Thu, Oct 7, 2010	5.54	5.54	5.29	5.33
1642	NASDAQ	MCHX	Wed, Oct 6, 2010	5.49	5.55	5.40	5.48
1641	NASDAQ	MCHX	Tue, Oct 5, 2010	5.23	5.54	5.22	5.46
1640	NASDAQ	MCHX	Mon, Oct 4, 2010	5.33	5.39	5.12	5.15
1639	NASDAQ	MCHX	Fri, Oct 1, 2010	5.52	5.52	5.27	5.33
1638	NASDAQ	MCHX	Thu, Sep 30, 2010	5.50	5.57	5.33	5.45
1637	NASDAQ	MCHX	Wed, Sep 29, 2010	5.34	5.55	5.34	5.55
1636	NASDAQ	MCHX	Tue, Sep 28, 2010	5.19	5.47	5.16	5.38
1635	NASDAQ	MCHX	Mon, Sep 27, 2010	5.20	5.65	5.07	5.18
1634	NASDAQ	MCHX	Fri, Sep 24, 2010	4.83	5.20	4.80	5.20
1633	NASDAQ	MCHX	Thu, Sep 23, 2010	4.71	4.82	4.71	4.75
1632	NASDAQ	MCHX	Wed, Sep 22, 2010	4.92	4.98	4.71	4.76
1631	NASDAQ	MCHX	Tue, Sep 21, 2010	5.05	5.05	4.84	4.95
1630	NASDAQ	MCHX	Mon, Sep 20, 2010	4.69	5.05	4.60	5.05
1629	NASDAQ	MCHX	Fri, Sep 17, 2010	4.73	4.86	4.60	4.69
1628	NASDAQ	MCHX	Thu, Sep 16, 2010	4.39	4.73	4.35	4.66
1627	NASDAQ	MCHX	Wed, Sep 15, 2010	4.40	4.51	4.38	4.41
1626	NASDAQ	MCHX	Tue, Sep 14, 2010	4.41	4.47	4.24	4.41
1625	NASDAQ	MCHX	Mon, Sep 13, 2010	4.15	4.43	4.15	4.41
1624	NASDAQ	MCHX	Fri, Sep 10, 2010	4.10	4.19	4.05	4.12
1623	NASDAQ	MCHX	Thu, Sep 9, 2010	4.16	4.16	4.00	4.06
1622	NASDAQ	MCHX	Wed, Sep 8, 2010	4.08	4.10	4.06	4.06
1621	NASDAQ	MCHX	Tue, Sep 7, 2010	4.12	4.13	4.04	4.06
1620	NASDAQ	MCHX	Fri, Sep 3, 2010	4.04	4.14	3.98	4.13
1619	NASDAQ	MCHX	Thu, Sep 2, 2010	4.16	4.19	4.04	4.06
1618	NASDAQ	MCHX	Wed, Sep 1, 2010	4.09	4.19	4.01	4.19
1617	NASDAQ	MCHX	Tue, Aug 31, 2010	3.96	4.07	3.90	4.01
1616	NASDAQ	MCHX	Mon, Aug 30, 2010	4.18	4.20	3.95	3.95
1615	NASDAQ	MCHX	Fri, Aug 27, 2010	4.10	4.20	4.04	4.19
1614	NASDAQ	MCHX	Thu, Aug 26, 2010	4.05	4.12	3.99	4.01
1613	NASDAQ	MCHX	Wed, Aug 25, 2010	3.92	4.10	3.92	4.04
1612	NASDAQ	MCHX	Tue, Aug 24, 2010	3.88	3.98	3.80	3.94
1611	NASDAQ	MCHX	Mon, Aug 23, 2010	4.05	4.16	3.87	3.91
1610	NASDAQ	MCHX	Fri, Aug 20, 2010	4.07	4.12	3.96	4.01
1609	NASDAQ	MCHX	Thu, Aug 19, 2010	4.35	4.35	4.00	4.05
1608	NASDAQ	MCHX	Wed, Aug 18, 2010	4.49	4.49	4.27	4.35
1607	NASDAQ	MCHX	Tue, Aug 17, 2010	4.35	4.54	4.30	4.48
1606	NASDAQ	MCHX	Mon, Aug 16, 2010	4.13	4.35	4.11	4.30
1605	NASDAQ	MCHX	Fri, Aug 13, 2010	4.30	4.36	4.12	4.16
1604	NASDAQ	MCHX	Thu, Aug 12, 2010	4.29	4.44	4.11	4.31
1603	NASDAQ	MCHX	Wed, Aug 11, 2010	4.52	4.61	4.32	4.36
1602	NASDAQ	MCHX	Tue, Aug 10, 2010	4.90	4.90	4.51	4.55
1601	NASDAQ	MCHX	Mon, Aug 9, 2010	5.20	5.20	4.77	4.96
1600	NASDAQ	MCHX	Fri, Aug 6, 2010	4.73	5.22	4.67	5.15
1599	NASDAQ	MCHX	Thu, Aug 5, 2010	4.68	4.68	4.53	4.58
1598	NASDAQ	MCHX	Wed, Aug 4, 2010	4.64	4.78	4.60	4.73
1597	NASDAQ	MCHX	Tue, Aug 3, 2010	4.67	4.75	4.54	4.63
1596	NASDAQ	MCHX	Mon, Aug 2, 2010	4.75	4.75	4.61	4.70
1595	NASDAQ	MCHX	Fri, Jul 30, 2010	4.61	4.75	4.53	4.66
1594	NASDAQ	MCHX	Thu, Jul 29, 2010	4.69	4.77	4.46	4.69
1593	NASDAQ	MCHX	Wed, Jul 28, 2010	4.73	4.78	4.65	4.66
1592	NASDAQ	MCHX	Tue, Jul 27, 2010	4.86	4.86	4.60	4.77
1591	NASDAQ	MCHX	Mon, Jul 26, 2010	4.85	4.85	4.70	4.81
1590	NASDAQ	MCHX	Fri, Jul 23, 2010	4.68	4.99	4.67	4.85
1589	NASDAQ	MCHX	Thu, Jul 22, 2010	4.50	4.87	4.34	4.70
1588	NASDAQ	MCHX	Wed, Jul 21, 2010	4.70	4.79	4.36	4.41
1587	NASDAQ	MCHX	Tue, Jul 20, 2010	4.22	4.72	4.20	4.65
1586	NASDAQ	MCHX	Mon, Jul 19, 2010	4.17	4.37	4.11	4.26
1585	NASDAQ	MCHX	Fri, Jul 16, 2010	4.46	4.47	4.13	4.15
1584	NASDAQ	MCHX	Thu, Jul 15, 2010	4.48	4.55	4.45	4.47
1583	NASDAQ	MCHX	Wed, Jul 14, 2010	4.64	4.65	4.50	4.58
1582	NASDAQ	MCHX	Tue, Jul 13, 2010	4.27	4.70	4.23	4.66
1581	NASDAQ	MCHX	Mon, Jul 12, 2010	4.25	4.47	4.14	4.20
1580	NASDAQ	MCHX	Fri, Jul 9, 2010	3.95	4.26	3.95	4.25
1579	NASDAQ	MCHX	Thu, Jul 8, 2010	4.09	4.18	3.88	3.95
1578	NASDAQ	MCHX	Wed, Jul 7, 2010	3.96	4.06	3.75	4.04
1577	NASDAQ	MCHX	Tue, Jul 6, 2010	3.99	3.99	3.90	3.93
1576	NASDAQ	MCHX	Fri, Jul 2, 2010	3.84	3.93	3.75	3.92
1575	NASDAQ	MCHX	Thu, Jul 1, 2010	3.84	3.99	3.63	3.80
1574	NASDAQ	MCHX	Wed, Jun 30, 2010	3.87	3.95	3.78	3.85
1573	NASDAQ	MCHX	Tue, Jun 29, 2010	4.00	4.01	3.84	3.86
1572	NASDAQ	MCHX	Mon, Jun 28, 2010	4.09	4.21	3.95	4.02
1571	NASDAQ	MCHX	Fri, Jun 25, 2010	4.34	4.39	4.00	4.06
1570	NASDAQ	MCHX	Thu, Jun 24, 2010	4.41	4.52	4.13	4.31
1569	NASDAQ	MCHX	Wed, Jun 23, 2010	4.58	4.61	4.44	4.47
1568	NASDAQ	MCHX	Tue, Jun 22, 2010	4.67	4.78	4.51	4.57
1567	NASDAQ	MCHX	Mon, Jun 21, 2010	4.89	4.90	4.61	4.64
1566	NASDAQ	MCHX	Fri, Jun 18, 2010	4.82	4.90	4.74	4.80
1565	NASDAQ	MCHX	Thu, Jun 17, 2010	4.88	4.89	4.67	4.79
1564	NASDAQ	MCHX	Wed, Jun 16, 2010	4.86	4.98	4.81	4.82
1563	NASDAQ	MCHX	Tue, Jun 15, 2010	4.76	4.97	4.57	4.89
1562	NASDAQ	MCHX	Mon, Jun 14, 2010	5.00	5.10	4.64	4.70
1561	NASDAQ	MCHX	Fri, Jun 11, 2010	4.80	4.99	4.80	4.97
1560	NASDAQ	MCHX	Thu, Jun 10, 2010	4.65	4.89	4.62	4.87
1559	NASDAQ	MCHX	Wed, Jun 9, 2010	4.61	4.80	4.48	4.55
1558	NASDAQ	MCHX	Tue, Jun 8, 2010	4.52	4.57	4.30	4.48
1557	NASDAQ	MCHX	Mon, Jun 7, 2010	4.73	4.75	4.48	4.52
1556	NASDAQ	MCHX	Fri, Jun 4, 2010	4.90	4.99	4.71	4.72
1555	NASDAQ	MCHX	Thu, Jun 3, 2010	4.95	5.07	4.94	5.05
1554	NASDAQ	MCHX	Wed, Jun 2, 2010	4.77	5.07	4.69	4.97
1553	NASDAQ	MCHX	Tue, Jun 1, 2010	5.00	5.00	4.69	4.71
1552	NASDAQ	MCHX	Fri, May 28, 2010	5.08	5.15	5.01	5.07
1551	NASDAQ	MCHX	Thu, May 27, 2010	4.88	5.15	4.77	5.11
1550	NASDAQ	MCHX	Wed, May 26, 2010	4.79	4.95	4.65	4.78
1549	NASDAQ	MCHX	Tue, May 25, 2010	4.75	4.96	4.70	4.77
1548	NASDAQ	MCHX	Mon, May 24, 2010	4.89	4.93	4.80	4.84
1547	NASDAQ	MCHX	Fri, May 21, 2010	4.79	5.06	4.77	4.88
1546	NASDAQ	MCHX	Thu, May 20, 2010	5.09	5.15	4.85	4.90
1545	NASDAQ	MCHX	Wed, May 19, 2010	5.17	5.28	5.14	5.20
1544	NASDAQ	MCHX	Tue, May 18, 2010	5.36	5.47	5.15	5.17
1543	NASDAQ	MCHX	Mon, May 17, 2010	5.15	5.43	5.12	5.28
1542	NASDAQ	MCHX	Fri, May 14, 2010	5.21	5.21	5.00	5.15
1541	NASDAQ	MCHX	Thu, May 13, 2010	5.24	5.60	5.20	5.26
1540	NASDAQ	MCHX	Wed, May 12, 2010	4.89	5.30	4.89	5.27
1539	NASDAQ	MCHX	Tue, May 11, 2010	4.87	4.96	4.82	4.89
1538	NASDAQ	MCHX	Mon, May 10, 2010	5.02	5.22	4.85	4.90
1537	NASDAQ	MCHX	Fri, May 7, 2010	4.96	5.26	4.77	4.80
1536	NASDAQ	MCHX	Thu, May 6, 2010	5.01	5.31	4.98	4.99
1535	NASDAQ	MCHX	Wed, May 5, 2010	5.06	5.24	4.97	5.02
1534	NASDAQ	MCHX	Tue, May 4, 2010	5.36	5.39	5.08	5.13
1533	NASDAQ	MCHX	Mon, May 3, 2010	5.27	5.46	5.23	5.44
1532	NASDAQ	MCHX	Fri, Apr 30, 2010	5.39	5.44	5.25	5.26
1531	NASDAQ	MCHX	Thu, Apr 29, 2010	5.40	5.47	5.29	5.41
1530	NASDAQ	MCHX	Wed, Apr 28, 2010	5.40	5.46	5.28	5.37
1529	NASDAQ	MCHX	Tue, Apr 27, 2010	5.35	5.52	5.27	5.38
1528	NASDAQ	MCHX	Mon, Apr 26, 2010	5.26	5.42	5.26	5.36
1527	NASDAQ	MCHX	Fri, Apr 23, 2010	4.99	5.32	4.99	5.31
1526	NASDAQ	MCHX	Thu, Apr 22, 2010	5.05	5.13	4.92	4.97
1525	NASDAQ	MCHX	Wed, Apr 21, 2010	4.96	5.37	4.91	5.08
1524	NASDAQ	MCHX	Tue, Apr 20, 2010	5.01	5.01	4.80	4.89
1523	NASDAQ	MCHX	Mon, Apr 19, 2010	4.96	5.09	4.93	4.97
1522	NASDAQ	MCHX	Fri, Apr 16, 2010	5.26	5.26	4.95	4.97
1521	NASDAQ	MCHX	Thu, Apr 15, 2010	5.19	5.26	5.16	5.26
1520	NASDAQ	MCHX	Wed, Apr 14, 2010	5.02	5.19	5.00	5.18
1519	NASDAQ	MCHX	Tue, Apr 13, 2010	4.97	5.05	4.96	5.00
1518	NASDAQ	MCHX	Mon, Apr 12, 2010	5.07	5.10	4.96	5.00
1517	NASDAQ	MCHX	Fri, Apr 9, 2010	5.07	5.08	5.00	5.06
1516	NASDAQ	MCHX	Thu, Apr 8, 2010	5.10	5.18	5.06	5.08
1515	NASDAQ	MCHX	Wed, Apr 7, 2010	5.11	5.15	5.06	5.10
1514	NASDAQ	MCHX	Tue, Apr 6, 2010	5.25	5.25	5.10	5.13
1513	NASDAQ	MCHX	Mon, Apr 5, 2010	5.12	5.40	5.08	5.29
1512	NASDAQ	MCHX	Thu, Apr 1, 2010	5.11	5.17	5.05	5.12
1511	NASDAQ	MCHX	Wed, Mar 31, 2010	5.14	5.26	5.08	5.11
1510	NASDAQ	MCHX	Tue, Mar 30, 2010	5.22	5.23	5.09	5.18
1509	NASDAQ	MCHX	Mon, Mar 29, 2010	5.22	5.33	5.12	5.20
1508	NASDAQ	MCHX	Fri, Mar 26, 2010	5.10	5.34	5.10	5.22
1507	NASDAQ	MCHX	Thu, Mar 25, 2010	5.22	5.29	5.05	5.09
1506	NASDAQ	MCHX	Wed, Mar 24, 2010	5.40	5.43	5.17	5.18
1505	NASDAQ	MCHX	Tue, Mar 23, 2010	5.28	5.49	5.18	5.43
1504	NASDAQ	MCHX	Mon, Mar 22, 2010	5.21	5.35	5.20	5.30
1503	NASDAQ	MCHX	Fri, Mar 19, 2010	5.47	5.47	5.24	5.24
1502	NASDAQ	MCHX	Thu, Mar 18, 2010	5.25	5.48	5.25	5.43
1501	NASDAQ	MCHX	Wed, Mar 17, 2010	5.28	5.40	5.22	5.36
1500	NASDAQ	MCHX	Tue, Mar 16, 2010	5.30	5.31	5.14	5.30
1499	NASDAQ	MCHX	Mon, Mar 15, 2010	5.27	5.33	5.15	5.32
1498	NASDAQ	MCHX	Fri, Mar 12, 2010	5.33	5.35	5.26	5.30
1497	NASDAQ	MCHX	Thu, Mar 11, 2010	5.33	5.35	5.26	5.33
1496	NASDAQ	MCHX	Wed, Mar 10, 2010	5.57	5.57	5.35	5.38
1495	NASDAQ	MCHX	Tue, Mar 9, 2010	5.56	5.61	5.45	5.60
1494	NASDAQ	MCHX	Mon, Mar 8, 2010	5.53	5.61	5.45	5.59
1493	NASDAQ	MCHX	Fri, Mar 5, 2010	5.50	5.55	5.43	5.55
1492	NASDAQ	MCHX	Thu, Mar 4, 2010	5.51	5.57	5.43	5.46
1491	NASDAQ	MCHX	Wed, Mar 3, 2010	5.42	5.50	5.33	5.49
1490	NASDAQ	MCHX	Tue, Mar 2, 2010	5.34	5.48	5.25	5.40
1489	NASDAQ	MCHX	Mon, Mar 1, 2010	5.18	5.34	5.16	5.34
1488	NASDAQ	MCHX	Fri, Feb 26, 2010	5.16	5.30	5.01	5.14
1487	NASDAQ	MCHX	Thu, Feb 25, 2010	5.13	5.25	5.04	5.17
1486	NASDAQ	MCHX	Wed, Feb 24, 2010	5.47	5.51	5.01	5.18
1485	NASDAQ	MCHX	Tue, Feb 23, 2010	5.63	5.66	5.42	5.47
1484	NASDAQ	MCHX	Mon, Feb 22, 2010	5.63	5.71	5.56	5.66
1483	NASDAQ	MCHX	Fri, Feb 19, 2010	5.49	5.74	5.46	5.61
1482	NASDAQ	MCHX	Thu, Feb 18, 2010	5.55	5.55	5.26	5.32
1481	NASDAQ	MCHX	Wed, Feb 17, 2010	5.50	5.63	5.49	5.58
1480	NASDAQ	MCHX	Tue, Feb 16, 2010	5.27	5.55	5.23	5.47
1479	NASDAQ	MCHX	Fri, Feb 12, 2010	5.18	5.26	5.07	5.23
1478	NASDAQ	MCHX	Thu, Feb 11, 2010	5.14	5.27	5.03	5.25
1477	NASDAQ	MCHX	Wed, Feb 10, 2010	5.15	5.25	5.12	5.15
1476	NASDAQ	MCHX	Tue, Feb 9, 2010	5.24	5.37	5.13	5.15
1475	NASDAQ	MCHX	Mon, Feb 8, 2010	5.29	5.30	5.12	5.17
1474	NASDAQ	MCHX	Fri, Feb 5, 2010	5.20	5.41	5.14	5.31
1473	NASDAQ	MCHX	Thu, Feb 4, 2010	5.46	5.57	5.19	5.20
1472	NASDAQ	MCHX	Wed, Feb 3, 2010	5.45	5.56	5.39	5.50
1471	NASDAQ	MCHX	Tue, Feb 2, 2010	5.62	5.73	5.42	5.46
1470	NASDAQ	MCHX	Mon, Feb 1, 2010	5.51	5.72	5.41	5.63
1469	NASDAQ	MCHX	Fri, Jan 29, 2010	5.66	5.76	5.46	5.49
1468	NASDAQ	MCHX	Thu, Jan 28, 2010	5.65	5.66	5.40	5.50
1467	NASDAQ	MCHX	Wed, Jan 27, 2010	5.52	5.64	5.43	5.62
1466	NASDAQ	MCHX	Tue, Jan 26, 2010	5.42	5.57	5.34	5.53
1465	NASDAQ	MCHX	Mon, Jan 25, 2010	5.49	5.53	5.31	5.44
1464	NASDAQ	MCHX	Fri, Jan 22, 2010	5.90	5.90	5.43	5.43
1463	NASDAQ	MCHX	Thu, Jan 21, 2010	5.87	5.87	5.44	5.50
1462	NASDAQ	MCHX	Wed, Jan 20, 2010	5.63	5.81	5.63	5.78
1461	NASDAQ	MCHX	Tue, Jan 19, 2010	5.37	5.75	5.37	5.69
1460	NASDAQ	MCHX	Fri, Jan 15, 2010	5.68	5.72	5.33	5.37
1459	NASDAQ	MCHX	Thu, Jan 14, 2010	5.57	5.68	5.50	5.67
1458	NASDAQ	MCHX	Wed, Jan 13, 2010	5.29	5.63	5.19	5.58
1457	NASDAQ	MCHX	Tue, Jan 12, 2010	5.02	5.37	5.02	5.29
1456	NASDAQ	MCHX	Mon, Jan 11, 2010	5.10	5.11	4.91	5.06
1455	NASDAQ	MCHX	Fri, Jan 8, 2010	4.94	5.10	4.91	5.08
1454	NASDAQ	MCHX	Thu, Jan 7, 2010	4.87	4.99	4.76	4.97
1453	NASDAQ	MCHX	Wed, Jan 6, 2010	4.96	5.00	4.80	4.87
1452	NASDAQ	MCHX	Tue, Jan 5, 2010	4.94	5.05	4.76	4.97
1451	NASDAQ	MCHX	Mon, Jan 4, 2010	5.17	5.32	4.94	5.00
1450	NASDAQ	MCHX	Thu, Dec 31, 2009	5.05	5.25	5.03	5.08
1449	NASDAQ	MCHX	Wed, Dec 30, 2009	4.99	5.10	4.91	5.09
1448	NASDAQ	MCHX	Tue, Dec 29, 2009	5.08	5.12	4.98	5.02
1447	NASDAQ	MCHX	Mon, Dec 28, 2009	5.25	5.28	4.97	5.08
1446	NASDAQ	MCHX	Thu, Dec 24, 2009	4.93	5.22	4.85	5.21
1445	NASDAQ	MCHX	Wed, Dec 23, 2009	4.82	4.93	4.60	4.89
1444	NASDAQ	MCHX	Tue, Dec 22, 2009	4.87	4.95	4.78	4.80
1443	NASDAQ	MCHX	Mon, Dec 21, 2009	4.65	4.99	4.54	4.85
1442	NASDAQ	MCHX	Fri, Dec 18, 2009	4.66	4.66	4.53	4.63
1441	NASDAQ	MCHX	Thu, Dec 17, 2009	4.58	4.64	4.49	4.60
1440	NASDAQ	MCHX	Wed, Dec 16, 2009	4.69	4.73	4.61	4.66
1439	NASDAQ	MCHX	Tue, Dec 15, 2009	4.53	4.72	4.53	4.64
1438	NASDAQ	MCHX	Mon, Dec 14, 2009	4.79	4.79	4.61	4.66
1437	NASDAQ	MCHX	Fri, Dec 11, 2009	4.76	4.76	4.61	4.74
1436	NASDAQ	MCHX	Thu, Dec 10, 2009	4.94	4.95	4.59	4.71
1435	NASDAQ	MCHX	Wed, Dec 9, 2009	4.90	5.00	4.79	4.93
1434	NASDAQ	MCHX	Tue, Dec 8, 2009	4.88	4.97	4.86	4.91
1433	NASDAQ	MCHX	Mon, Dec 7, 2009	4.86	5.04	4.81	4.91
1432	NASDAQ	MCHX	Fri, Dec 4, 2009	4.66	5.07	4.53	4.98
1431	NASDAQ	MCHX	Thu, Dec 3, 2009	4.58	4.75	4.52	4.56
1430	NASDAQ	MCHX	Wed, Dec 2, 2009	4.50	4.56	4.47	4.55
1429	NASDAQ	MCHX	Tue, Dec 1, 2009	4.70	4.70	4.45	4.53
1428	NASDAQ	MCHX	Mon, Nov 30, 2009	4.39	4.64	4.30	4.64
1427	NASDAQ	MCHX	Fri, Nov 27, 2009	4.46	4.52	4.41	4.41
1426	NASDAQ	MCHX	Wed, Nov 25, 2009	4.66	4.68	4.57	4.61
1425	NASDAQ	MCHX	Tue, Nov 24, 2009	4.79	4.79	4.58	4.62
1424	NASDAQ	MCHX	Mon, Nov 23, 2009	4.73	4.83	4.58	4.77
1423	NASDAQ	MCHX	Fri, Nov 20, 2009	4.67	4.83	4.47	4.65
1422	NASDAQ	MCHX	Thu, Nov 19, 2009	4.42	4.90	4.38	4.70
1421	NASDAQ	MCHX	Wed, Nov 18, 2009	4.35	4.47	4.35	4.47
1420	NASDAQ	MCHX	Tue, Nov 17, 2009	4.44	4.54	4.30	4.34
1419	NASDAQ	MCHX	Mon, Nov 16, 2009	4.50	4.55	4.38	4.40
1418	NASDAQ	MCHX	Fri, Nov 13, 2009	4.22	4.51	4.22	4.39
1417	NASDAQ	MCHX	Thu, Nov 12, 2009	4.19	4.66	4.00	4.19
1416	NASDAQ	MCHX	Wed, Nov 11, 2009	4.37	4.46	4.10	4.30
1415	NASDAQ	MCHX	Tue, Nov 10, 2009	4.61	4.65	4.40	4.44
1414	NASDAQ	MCHX	Mon, Nov 9, 2009	4.80	4.81	4.58	4.61
1413	NASDAQ	MCHX	Fri, Nov 6, 2009	4.69	4.88	4.51	4.73
1412	NASDAQ	MCHX	Thu, Nov 5, 2009	4.56	4.76	4.56	4.67
1411	NASDAQ	MCHX	Wed, Nov 4, 2009	4.46	4.67	4.43	4.52
1410	NASDAQ	MCHX	Tue, Nov 3, 2009	4.47	4.53	4.30	4.44
1409	NASDAQ	MCHX	Mon, Nov 2, 2009	4.58	4.60	4.27	4.47
1408	NASDAQ	MCHX	Fri, Oct 30, 2009	4.58	4.69	4.52	4.53
1407	NASDAQ	MCHX	Thu, Oct 29, 2009	4.94	4.94	4.56	4.61
1406	NASDAQ	MCHX	Wed, Oct 28, 2009	4.51	5.01	4.51	4.63
1405	NASDAQ	MCHX	Tue, Oct 27, 2009	4.63	4.92	4.33	4.71
1404	NASDAQ	MCHX	Mon, Oct 26, 2009	4.54	4.93	4.54	4.62
1403	NASDAQ	MCHX	Fri, Oct 23, 2009	4.80	4.99	4.50	4.55
1402	NASDAQ	MCHX	Thu, Oct 22, 2009	4.77	4.83	4.65	4.75
1401	NASDAQ	MCHX	Wed, Oct 21, 2009	5.00	5.15	4.74	4.77
1400	NASDAQ	MCHX	Tue, Oct 20, 2009	5.08	5.16	5.00	5.00
1399	NASDAQ	MCHX	Mon, Oct 19, 2009	5.12	5.17	4.91	5.07
1398	NASDAQ	MCHX	Fri, Oct 16, 2009	5.23	5.30	5.04	5.10
1397	NASDAQ	MCHX	Thu, Oct 15, 2009	5.43	5.49	5.19	5.28
1396	NASDAQ	MCHX	Wed, Oct 14, 2009	5.47	5.51	5.37	5.50
1395	NASDAQ	MCHX	Tue, Oct 13, 2009	5.41	5.41	5.19	5.36
1394	NASDAQ	MCHX	Mon, Oct 12, 2009	5.30	5.61	5.30	5.45
1393	NASDAQ	MCHX	Fri, Oct 9, 2009	5.25	5.27	5.13	5.22
1392	NASDAQ	MCHX	Thu, Oct 8, 2009	4.89	5.39	4.89	5.17
1391	NASDAQ	MCHX	Wed, Oct 7, 2009	4.92	5.00	4.84	4.93
1390	NASDAQ	MCHX	Tue, Oct 6, 2009	5.00	5.04	4.80	4.95
1389	NASDAQ	MCHX	Mon, Oct 5, 2009	4.69	5.09	4.56	4.95
1388	NASDAQ	MCHX	Fri, Oct 2, 2009	4.56	4.77	4.55	4.67
1387	NASDAQ	MCHX	Thu, Oct 1, 2009	4.90	5.00	4.59	4.59
1386	NASDAQ	MCHX	Wed, Sep 30, 2009	5.03	5.03	4.85	4.91
1385	NASDAQ	MCHX	Tue, Sep 29, 2009	4.97	5.11	4.94	5.01
1384	NASDAQ	MCHX	Mon, Sep 28, 2009	5.09	5.15	4.95	4.98
1383	NASDAQ	MCHX	Fri, Sep 25, 2009	4.95	5.07	4.93	5.04
1382	NASDAQ	MCHX	Thu, Sep 24, 2009	5.04	5.06	4.93	4.97
1381	NASDAQ	MCHX	Wed, Sep 23, 2009	5.02	5.10	4.97	5.03
1380	NASDAQ	MCHX	Tue, Sep 22, 2009	4.96	5.08	4.95	5.02
1379	NASDAQ	MCHX	Mon, Sep 21, 2009	5.03	5.07	4.86	4.90
1378	NASDAQ	MCHX	Fri, Sep 18, 2009	5.12	5.15	4.79	5.11
1377	NASDAQ	MCHX	Thu, Sep 17, 2009	5.04	5.25	5.04	5.10
1376	NASDAQ	MCHX	Wed, Sep 16, 2009	5.05	5.20	4.96	5.10
1375	NASDAQ	MCHX	Tue, Sep 15, 2009	4.82	5.09	4.78	5.04
1374	NASDAQ	MCHX	Mon, Sep 14, 2009	4.83	4.98	4.82	4.89
1373	NASDAQ	MCHX	Fri, Sep 11, 2009	4.93	4.93	4.71	4.85
1372	NASDAQ	MCHX	Thu, Sep 10, 2009	4.92	4.96	4.56	4.87
1371	NASDAQ	MCHX	Wed, Sep 9, 2009	4.58	5.00	4.40	4.95
1370	NASDAQ	MCHX	Tue, Sep 8, 2009	4.42	4.93	4.39	4.70
1369	NASDAQ	MCHX	Fri, Sep 4, 2009	4.32	4.39	4.14	4.39
1368	NASDAQ	MCHX	Thu, Sep 3, 2009	4.37	4.44	4.14	4.21
1367	NASDAQ	MCHX	Wed, Sep 2, 2009	4.30	4.44	4.27	4.30
1366	NASDAQ	MCHX	Tue, Sep 1, 2009	4.23	4.44	4.23	4.33
1365	NASDAQ	MCHX	Mon, Aug 31, 2009	4.45	4.53	4.14	4.28
1364	NASDAQ	MCHX	Fri, Aug 28, 2009	4.69	4.79	4.44	4.52
1363	NASDAQ	MCHX	Thu, Aug 27, 2009	4.70	4.83	4.55	4.65
1362	NASDAQ	MCHX	Wed, Aug 26, 2009	4.76	4.77	4.57	4.66
1361	NASDAQ	MCHX	Tue, Aug 25, 2009	4.69	4.95	4.64	4.81
1360	NASDAQ	MCHX	Mon, Aug 24, 2009	4.87	4.87	4.50	4.67
1359	NASDAQ	MCHX	Fri, Aug 21, 2009	4.71	4.90	4.56	4.86
1358	NASDAQ	MCHX	Thu, Aug 20, 2009	4.58	4.66	4.53	4.64
1357	NASDAQ	MCHX	Wed, Aug 19, 2009	4.59	4.59	4.38	4.57
1356	NASDAQ	MCHX	Tue, Aug 18, 2009	4.39	4.72	4.39	4.70
1355	NASDAQ	MCHX	Mon, Aug 17, 2009	4.43	4.59	4.25	4.35
1354	NASDAQ	MCHX	Fri, Aug 14, 2009	4.54	4.59	4.42	4.54
1353	NASDAQ	MCHX	Thu, Aug 13, 2009	4.67	4.71	4.36	4.54
1352	NASDAQ	MCHX	Wed, Aug 12, 2009	4.50	4.77	4.41	4.63
1351	NASDAQ	MCHX	Tue, Aug 11, 2009	4.45	4.56	4.20	4.50
1350	NASDAQ	MCHX	Mon, Aug 10, 2009	3.95	4.68	3.95	4.44
1349	NASDAQ	MCHX	Fri, Aug 7, 2009	4.18	4.25	4.00	4.00
1348	NASDAQ	MCHX	Thu, Aug 6, 2009	4.14	4.22	3.92	4.09
1347	NASDAQ	MCHX	Wed, Aug 5, 2009	4.30	4.41	4.07	4.10
1346	NASDAQ	MCHX	Tue, Aug 4, 2009	4.30	4.30	4.18	4.21
1345	NASDAQ	MCHX	Mon, Aug 3, 2009	4.45	4.66	4.29	4.35
1344	NASDAQ	MCHX	Fri, Jul 31, 2009	4.49	4.73	4.35	4.39
1343	NASDAQ	MCHX	Thu, Jul 30, 2009	4.31	4.53	4.25	4.50
1342	NASDAQ	MCHX	Wed, Jul 29, 2009	4.24	4.35	4.18	4.23
1341	NASDAQ	MCHX	Tue, Jul 28, 2009	4.22	4.38	4.20	4.27
1340	NASDAQ	MCHX	Mon, Jul 27, 2009	4.17	4.40	4.17	4.25
1339	NASDAQ	MCHX	Fri, Jul 24, 2009	4.40	4.43	4.22	4.38
1338	NASDAQ	MCHX	Thu, Jul 23, 2009	4.02	4.57	4.00	4.43
1337	NASDAQ	MCHX	Wed, Jul 22, 2009	3.98	4.47	3.96	4.41
1336	NASDAQ	MCHX	Tue, Jul 21, 2009	4.45	4.45	3.99	3.99
1335	NASDAQ	MCHX	Mon, Jul 20, 2009	4.25	4.42	3.98	4.42
1334	NASDAQ	MCHX	Fri, Jul 17, 2009	3.96	4.50	3.86	4.21
1333	NASDAQ	MCHX	Thu, Jul 16, 2009	3.83	3.95	3.75	3.95
1332	NASDAQ	MCHX	Wed, Jul 15, 2009	3.95	3.97	3.76	3.86
1331	NASDAQ	MCHX	Tue, Jul 14, 2009	3.92	3.92	3.72	3.88
1330	NASDAQ	MCHX	Mon, Jul 13, 2009	3.67	4.02	3.49	3.93
1329	NASDAQ	MCHX	Fri, Jul 10, 2009	3.46	3.67	3.45	3.65
1328	NASDAQ	MCHX	Thu, Jul 9, 2009	3.54	3.62	3.42	3.50
1327	NASDAQ	MCHX	Wed, Jul 8, 2009	3.59	3.68	3.45	3.52
1326	NASDAQ	MCHX	Tue, Jul 7, 2009	3.70	3.74	3.47	3.56
1325	NASDAQ	MCHX	Mon, Jul 6, 2009	3.45	3.75	3.40	3.71
1324	NASDAQ	MCHX	Thu, Jul 2, 2009	3.36	3.66	3.33	3.49
1323	NASDAQ	MCHX	Wed, Jul 1, 2009	3.42	3.60	3.35	3.42
1322	NASDAQ	MCHX	Tue, Jun 30, 2009	3.53	3.70	3.37	3.39
1321	NASDAQ	MCHX	Mon, Jun 29, 2009	3.59	3.61	3.35	3.52
1320	NASDAQ	MCHX	Fri, Jun 26, 2009	3.68	3.68	3.33	3.61
1319	NASDAQ	MCHX	Thu, Jun 25, 2009	3.51	3.63	3.34	3.63
1318	NASDAQ	MCHX	Wed, Jun 24, 2009	3.73	3.74	3.47	3.53
1317	NASDAQ	MCHX	Tue, Jun 23, 2009	3.35	3.73	3.25	3.67
1316	NASDAQ	MCHX	Mon, Jun 22, 2009	3.55	3.56	3.24	3.30
1315	NASDAQ	MCHX	Fri, Jun 19, 2009	3.38	3.61	3.38	3.59
1314	NASDAQ	MCHX	Thu, Jun 18, 2009	3.33	3.47	3.27	3.31
1313	NASDAQ	MCHX	Wed, Jun 17, 2009	3.40	3.42	3.25	3.35
1312	NASDAQ	MCHX	Tue, Jun 16, 2009	3.50	3.61	3.33	3.39
1311	NASDAQ	MCHX	Mon, Jun 15, 2009	3.60	3.69	3.39	3.54
1310	NASDAQ	MCHX	Fri, Jun 12, 2009	3.76	3.77	3.56	3.68
1309	NASDAQ	MCHX	Thu, Jun 11, 2009	3.60	3.99	3.58	3.81
1308	NASDAQ	MCHX	Wed, Jun 10, 2009	3.74	3.79	3.40	3.57
1307	NASDAQ	MCHX	Tue, Jun 9, 2009	3.35	3.82	3.35	3.68
1306	NASDAQ	MCHX	Mon, Jun 8, 2009	3.47	3.50	3.23	3.37
1305	NASDAQ	MCHX	Fri, Jun 5, 2009	3.48	3.53	3.38	3.51
1304	NASDAQ	MCHX	Thu, Jun 4, 2009	3.45	3.48	3.32	3.45
1303	NASDAQ	MCHX	Wed, Jun 3, 2009	3.50	3.50	3.22	3.41
1302	NASDAQ	MCHX	Tue, Jun 2, 2009	3.61	3.61	3.12	3.53
1301	NASDAQ	MCHX	Mon, Jun 1, 2009	3.40	3.64	3.34	3.63
1300	NASDAQ	MCHX	Fri, May 29, 2009	3.29	3.33	3.11	3.33
1299	NASDAQ	MCHX	Thu, May 28, 2009	3.32	3.33	3.11	3.24
1298	NASDAQ	MCHX	Wed, May 27, 2009	3.34	3.37	3.05	3.29
1297	NASDAQ	MCHX	Tue, May 26, 2009	3.06	3.55	3.03	3.31
1296	NASDAQ	MCHX	Fri, May 22, 2009	3.10	3.17	3.06	3.11
1295	NASDAQ	MCHX	Thu, May 21, 2009	3.11	3.16	3.03	3.08
1294	NASDAQ	MCHX	Wed, May 20, 2009	3.22	3.34	3.07	3.14
1293	NASDAQ	MCHX	Tue, May 19, 2009	3.25	3.33	3.16	3.18
1292	NASDAQ	MCHX	Mon, May 18, 2009	3.08	3.28	3.02	3.27
1291	NASDAQ	MCHX	Fri, May 15, 2009	3.12	3.21	3.00	3.00
1290	NASDAQ	MCHX	Thu, May 14, 2009	3.03	3.44	3.02	3.08
1289	NASDAQ	MCHX	Wed, May 13, 2009	3.27	3.34	2.98	3.00
1288	NASDAQ	MCHX	Tue, May 12, 2009	3.59	3.66	3.30	3.33
1287	NASDAQ	MCHX	Mon, May 11, 2009	3.67	3.69	3.50	3.59
1286	NASDAQ	MCHX	Fri, May 8, 2009	4.04	4.04	3.68	3.75
1285	NASDAQ	MCHX	Thu, May 7, 2009	3.89	4.38	3.68	3.95
1284	NASDAQ	MCHX	Wed, May 6, 2009	4.90	4.95	4.55	4.59
1283	NASDAQ	MCHX	Tue, May 5, 2009	4.90	5.00	4.77	4.85
1282	NASDAQ	MCHX	Mon, May 4, 2009	4.73	5.00	4.52	4.95
1281	NASDAQ	MCHX	Fri, May 1, 2009	4.49	4.80	4.42	4.69
1280	NASDAQ	MCHX	Thu, Apr 30, 2009	4.50	4.84	4.39	4.52
1279	NASDAQ	MCHX	Wed, Apr 29, 2009	4.20	4.48	4.10	4.48
1278	NASDAQ	MCHX	Tue, Apr 28, 2009	4.03	4.21	4.00	4.18
1277	NASDAQ	MCHX	Mon, Apr 27, 2009	4.08	4.19	3.98	4.08
1276	NASDAQ	MCHX	Fri, Apr 24, 2009	3.96	4.19	3.93	4.16
1275	NASDAQ	MCHX	Thu, Apr 23, 2009	4.10	4.14	3.85	3.90
1274	NASDAQ	MCHX	Wed, Apr 22, 2009	3.96	4.17	3.94	4.11
1273	NASDAQ	MCHX	Tue, Apr 21, 2009	3.77	4.09	3.77	4.04
1272	NASDAQ	MCHX	Mon, Apr 20, 2009	3.95	4.01	3.76	3.78
1271	NASDAQ	MCHX	Fri, Apr 17, 2009	4.11	4.11	3.83	4.05
1270	NASDAQ	MCHX	Thu, Apr 16, 2009	3.98	4.20	3.82	4.10
1269	NASDAQ	MCHX	Wed, Apr 15, 2009	3.85	3.97	3.82	3.92
1268	NASDAQ	MCHX	Tue, Apr 14, 2009	4.00	4.20	3.85	3.85
1267	NASDAQ	MCHX	Mon, Apr 13, 2009	4.04	4.12	3.79	4.06
1266	NASDAQ	MCHX	Thu, Apr 9, 2009	4.14	4.22	3.74	4.12
1265	NASDAQ	MCHX	Wed, Apr 8, 2009	4.00	4.11	3.76	4.03
1264	NASDAQ	MCHX	Tue, Apr 7, 2009	4.11	4.29	3.88	3.92
1263	NASDAQ	MCHX	Mon, Apr 6, 2009	4.08	4.25	4.00	4.19
1262	NASDAQ	MCHX	Fri, Apr 3, 2009	3.85	4.52	3.73	4.13
1261	NASDAQ	MCHX	Thu, Apr 2, 2009	3.85	4.26	3.66	3.83
1260	NASDAQ	MCHX	Wed, Apr 1, 2009	3.39	3.99	3.31	3.73
1259	NASDAQ	MCHX	Tue, Mar 31, 2009	3.22	3.52	3.01	3.44
1258	NASDAQ	MCHX	Mon, Mar 30, 2009	3.48	3.48	3.07	3.16
1257	NASDAQ	MCHX	Fri, Mar 27, 2009	3.64	3.81	3.41	3.43
1256	NASDAQ	MCHX	Thu, Mar 26, 2009	3.62	3.82	3.44	3.80
1255	NASDAQ	MCHX	Wed, Mar 25, 2009	3.29	3.61	3.22	3.56
1254	NASDAQ	MCHX	Tue, Mar 24, 2009	3.44	3.50	3.24	3.28
1253	NASDAQ	MCHX	Mon, Mar 23, 2009	3.54	3.64	3.29	3.48
1252	NASDAQ	MCHX	Fri, Mar 20, 2009	3.81	3.90	3.40	3.41
1251	NASDAQ	MCHX	Thu, Mar 19, 2009	4.16	4.16	3.55	3.77
1250	NASDAQ	MCHX	Wed, Mar 18, 2009	4.12	4.15	3.88	4.11
1249	NASDAQ	MCHX	Tue, Mar 17, 2009	4.02	4.21	3.99	4.13
1248	NASDAQ	MCHX	Mon, Mar 16, 2009	3.70	4.53	3.70	3.97
1247	NASDAQ	MCHX	Fri, Mar 13, 2009	4.36	4.45	4.27	4.30
1246	NASDAQ	MCHX	Thu, Mar 12, 2009	3.68	4.45	3.68	4.31
1245	NASDAQ	MCHX	Wed, Mar 11, 2009	3.86	4.44	3.70	3.72
1244	NASDAQ	MCHX	Tue, Mar 10, 2009	3.08	3.85	3.08	3.85
1243	NASDAQ	MCHX	Mon, Mar 9, 2009	3.12	3.28	3.00	3.00
1242	NASDAQ	MCHX	Fri, Mar 6, 2009	3.06	3.37	3.01	3.15
1241	NASDAQ	MCHX	Thu, Mar 5, 2009	3.54	3.61	3.00	3.03
1240	NASDAQ	MCHX	Wed, Mar 4, 2009	3.42	3.70	3.38	3.65
1239	NASDAQ	MCHX	Tue, Mar 3, 2009	3.59	3.69	3.32	3.36
1238	NASDAQ	MCHX	Mon, Mar 2, 2009	3.98	3.98	3.50	3.53
1237	NASDAQ	MCHX	Fri, Feb 27, 2009	3.83	4.20	3.78	4.07
1236	NASDAQ	MCHX	Thu, Feb 26, 2009	3.67	3.97	3.67	3.91
1235	NASDAQ	MCHX	Wed, Feb 25, 2009	3.89	4.18	3.60	3.62
1234	NASDAQ	MCHX	Tue, Feb 24, 2009	3.63	4.00	3.52	3.82
1233	NASDAQ	MCHX	Mon, Feb 23, 2009	4.06	4.18	3.54	3.58
1232	NASDAQ	MCHX	Fri, Feb 20, 2009	4.85	4.94	3.70	3.95
1231	NASDAQ	MCHX	Thu, Feb 19, 2009	5.22	5.31	5.02	5.03
1230	NASDAQ	MCHX	Wed, Feb 18, 2009	5.25	5.32	5.12	5.13
1229	NASDAQ	MCHX	Tue, Feb 17, 2009	5.11	5.36	5.11	5.21
1228	NASDAQ	MCHX	Fri, Feb 13, 2009	5.31	5.45	5.22	5.31
1227	NASDAQ	MCHX	Thu, Feb 12, 2009	5.17	5.35	5.11	5.32
1226	NASDAQ	MCHX	Wed, Feb 11, 2009	5.45	5.52	5.21	5.23
1225	NASDAQ	MCHX	Tue, Feb 10, 2009	5.59	5.69	5.34	5.40
1224	NASDAQ	MCHX	Mon, Feb 9, 2009	5.64	5.76	5.45	5.65
1223	NASDAQ	MCHX	Fri, Feb 6, 2009	5.29	5.67	5.24	5.65
1222	NASDAQ	MCHX	Thu, Feb 5, 2009	5.28	5.34	5.19	5.31
1221	NASDAQ	MCHX	Wed, Feb 4, 2009	5.30	5.41	5.12	5.26
1220	NASDAQ	MCHX	Tue, Feb 3, 2009	5.27	5.33	4.95	5.30
1219	NASDAQ	MCHX	Mon, Feb 2, 2009	5.00	5.33	5.00	5.26
1218	NASDAQ	MCHX	Fri, Jan 30, 2009	5.51	5.57	5.01	5.01
1217	NASDAQ	MCHX	Thu, Jan 29, 2009	5.81	5.90	5.46	5.46
1216	NASDAQ	MCHX	Wed, Jan 28, 2009	5.60	6.00	5.60	5.87
1215	NASDAQ	MCHX	Tue, Jan 27, 2009	5.28	5.50	5.27	5.50
1214	NASDAQ	MCHX	Mon, Jan 26, 2009	5.12	5.31	5.12	5.27
1213	NASDAQ	MCHX	Fri, Jan 23, 2009	4.93	5.26	4.92	5.10
1212	NASDAQ	MCHX	Thu, Jan 22, 2009	5.11	5.25	4.86	5.04
1211	NASDAQ	MCHX	Wed, Jan 21, 2009	4.85	5.25	4.83	5.23
1210	NASDAQ	MCHX	Tue, Jan 20, 2009	5.13	5.26	4.80	4.80
1209	NASDAQ	MCHX	Fri, Jan 16, 2009	5.08	5.28	4.87	5.26
1208	NASDAQ	MCHX	Thu, Jan 15, 2009	4.87	5.18	4.80	5.01
1207	NASDAQ	MCHX	Wed, Jan 14, 2009	5.00	5.01	4.83	4.87
1206	NASDAQ	MCHX	Tue, Jan 13, 2009	5.30	5.46	5.04	5.04
1205	NASDAQ	MCHX	Mon, Jan 12, 2009	5.50	5.51	5.30	5.30
1204	NASDAQ	MCHX	Fri, Jan 9, 2009	5.50	5.51	5.20	5.30
1203	NASDAQ	MCHX	Thu, Jan 8, 2009	5.55	5.72	5.45	5.54
1202	NASDAQ	MCHX	Wed, Jan 7, 2009	5.90	6.00	5.52	5.68
1201	NASDAQ	MCHX	Tue, Jan 6, 2009	5.98	6.06	5.71	6.01
1200	NASDAQ	MCHX	Mon, Jan 5, 2009	5.82	5.92	5.64	5.92
1199	NASDAQ	MCHX	Fri, Jan 2, 2009	5.84	6.01	5.46	5.81
1198	NASDAQ	MCHX	Wed, Dec 31, 2008	5.42	6.03	5.42	5.83
1197	NASDAQ	MCHX	Tue, Dec 30, 2008	5.25	5.42	5.20	5.40
1196	NASDAQ	MCHX	Mon, Dec 29, 2008	5.22	5.28	5.10	5.22
1195	NASDAQ	MCHX	Fri, Dec 26, 2008	5.24	5.39	5.16	5.22
1194	NASDAQ	MCHX	Wed, Dec 24, 2008	5.40	5.41	5.20	5.21
1193	NASDAQ	MCHX	Tue, Dec 23, 2008	5.50	5.51	5.00	5.40
1192	NASDAQ	MCHX	Mon, Dec 22, 2008	5.98	5.98	5.16	5.46
1191	NASDAQ	MCHX	Fri, Dec 19, 2008	6.03	6.31	5.81	5.99
1190	NASDAQ	MCHX	Thu, Dec 18, 2008	6.06	6.09	5.71	5.91
1189	NASDAQ	MCHX	Wed, Dec 17, 2008	5.82	6.00	5.79	5.96
1188	NASDAQ	MCHX	Tue, Dec 16, 2008	5.62	5.91	5.34	5.90
1187	NASDAQ	MCHX	Mon, Dec 15, 2008	6.00	6.03	5.44	5.48
1186	NASDAQ	MCHX	Fri, Dec 12, 2008	5.58	6.00	5.44	5.98
1185	NASDAQ	MCHX	Thu, Dec 11, 2008	5.96	6.03	5.51	5.68
1184	NASDAQ	MCHX	Wed, Dec 10, 2008	6.13	6.23	5.86	6.05
1183	NASDAQ	MCHX	Tue, Dec 9, 2008	6.10	6.48	6.00	6.05
1182	NASDAQ	MCHX	Mon, Dec 8, 2008	5.88	6.08	5.61	6.04
1181	NASDAQ	MCHX	Fri, Dec 5, 2008	5.33	5.73	5.07	5.71
1180	NASDAQ	MCHX	Thu, Dec 4, 2008	5.44	5.76	5.26	5.39
1179	NASDAQ	MCHX	Wed, Dec 3, 2008	5.07	5.87	5.07	5.52
1178	NASDAQ	MCHX	Tue, Dec 2, 2008	4.71	5.24	4.65	5.23
1177	NASDAQ	MCHX	Mon, Dec 1, 2008	5.39	5.42	4.55	4.59
1176	NASDAQ	MCHX	Fri, Nov 28, 2008	5.34	5.60	5.10	5.58
1175	NASDAQ	MCHX	Wed, Nov 26, 2008	4.80	5.43	4.46	5.43
1174	NASDAQ	MCHX	Tue, Nov 25, 2008	4.76	4.96	4.45	4.93
1173	NASDAQ	MCHX	Mon, Nov 24, 2008	4.04	4.86	4.04	4.69
1172	NASDAQ	MCHX	Fri, Nov 21, 2008	4.35	4.59	4.05	4.09
1171	NASDAQ	MCHX	Thu, Nov 20, 2008	4.51	4.59	3.93	4.25
1170	NASDAQ	MCHX	Wed, Nov 19, 2008	5.19	5.39	4.52	4.57
1169	NASDAQ	MCHX	Tue, Nov 18, 2008	5.68	5.90	5.14	5.19
1168	NASDAQ	MCHX	Mon, Nov 17, 2008	5.86	6.14	5.58	5.61
1167	NASDAQ	MCHX	Fri, Nov 14, 2008	6.38	6.69	5.89	5.91
1166	NASDAQ	MCHX	Thu, Nov 13, 2008	6.15	6.60	6.00	6.55
1165	NASDAQ	MCHX	Wed, Nov 12, 2008	6.31	6.91	6.11	6.15
1164	NASDAQ	MCHX	Tue, Nov 11, 2008	6.45	6.62	6.26	6.36
1163	NASDAQ	MCHX	Mon, Nov 10, 2008	6.95	6.95	6.41	6.50
1162	NASDAQ	MCHX	Fri, Nov 7, 2008	6.90	7.04	6.65	6.83
1161	NASDAQ	MCHX	Thu, Nov 6, 2008	7.24	7.31	6.70	6.84
1160	NASDAQ	MCHX	Wed, Nov 5, 2008	7.25	7.79	7.00	7.11
1159	NASDAQ	MCHX	Tue, Nov 4, 2008	7.69	7.87	7.30	7.47
1158	NASDAQ	MCHX	Mon, Nov 3, 2008	7.73	8.05	7.39	7.42
1157	NASDAQ	MCHX	Fri, Oct 31, 2008	7.75	8.17	7.50	7.68
1156	NASDAQ	MCHX	Thu, Oct 30, 2008	7.33	7.87	7.26	7.84
1155	NASDAQ	MCHX	Wed, Oct 29, 2008	7.05	7.26	6.94	7.09
1154	NASDAQ	MCHX	Tue, Oct 28, 2008	6.65	7.00	6.40	7.00
1153	NASDAQ	MCHX	Mon, Oct 27, 2008	6.59	6.97	6.44	6.45
1152	NASDAQ	MCHX	Fri, Oct 24, 2008	6.44	6.85	6.41	6.66
1151	NASDAQ	MCHX	Thu, Oct 23, 2008	7.17	7.35	6.64	7.03
1150	NASDAQ	MCHX	Wed, Oct 22, 2008	7.50	7.88	7.10	7.16
1149	NASDAQ	MCHX	Tue, Oct 21, 2008	7.82	8.01	7.40	7.63
1148	NASDAQ	MCHX	Mon, Oct 20, 2008	7.89	8.01	7.65	8.00
1147	NASDAQ	MCHX	Fri, Oct 17, 2008	7.40	8.29	7.17	7.79
1146	NASDAQ	MCHX	Thu, Oct 16, 2008	7.16	7.70	6.78	7.61
1145	NASDAQ	MCHX	Wed, Oct 15, 2008	7.96	7.96	7.07	7.08
1144	NASDAQ	MCHX	Tue, Oct 14, 2008	7.80	7.99	7.49	7.90
1143	NASDAQ	MCHX	Mon, Oct 13, 2008	7.54	7.68	7.25	7.59
1142	NASDAQ	MCHX	Fri, Oct 10, 2008	6.81	7.19	6.44	7.19
1141	NASDAQ	MCHX	Thu, Oct 9, 2008	8.05	8.05	6.87	7.02
1140	NASDAQ	MCHX	Wed, Oct 8, 2008	7.79	8.20	7.42	7.84
1139	NASDAQ	MCHX	Tue, Oct 7, 2008	8.44	8.90	7.82	7.86
1138	NASDAQ	MCHX	Mon, Oct 6, 2008	9.43	9.47	7.75	8.28
1137	NASDAQ	MCHX	Fri, Oct 3, 2008	10.18	10.40	9.59	9.61
1136	NASDAQ	MCHX	Thu, Oct 2, 2008	10.19	10.19	9.86	10.00
1135	NASDAQ	MCHX	Wed, Oct 1, 2008	10.21	10.35	9.95	10.07
1134	NASDAQ	MCHX	Tue, Sep 30, 2008	10.06	10.48	9.81	10.29
1133	NASDAQ	MCHX	Mon, Sep 29, 2008	10.66	11.00	10.06	10.06
1132	NASDAQ	MCHX	Fri, Sep 26, 2008	10.69	11.13	10.33	10.81
1131	NASDAQ	MCHX	Thu, Sep 25, 2008	10.79	11.14	10.69	10.92
1130	NASDAQ	MCHX	Wed, Sep 24, 2008	11.14	11.36	10.70	10.71
1129	NASDAQ	MCHX	Tue, Sep 23, 2008	11.45	11.98	10.98	11.14
1128	NASDAQ	MCHX	Mon, Sep 22, 2008	11.91	12.49	11.20	11.42
1127	NASDAQ	MCHX	Fri, Sep 19, 2008	12.26	14.15	11.21	11.94
1126	NASDAQ	MCHX	Thu, Sep 18, 2008	10.23	11.41	10.13	11.41
1125	NASDAQ	MCHX	Wed, Sep 17, 2008	10.19	10.73	9.96	9.96
1124	NASDAQ	MCHX	Tue, Sep 16, 2008	10.55	10.63	10.00	10.55
1123	NASDAQ	MCHX	Mon, Sep 15, 2008	10.76	10.97	10.72	10.76
1122	NASDAQ	MCHX	Fri, Sep 12, 2008	11.11	11.30	10.94	11.00
1121	NASDAQ	MCHX	Thu, Sep 11, 2008	11.18	11.49	11.02	11.23
1120	NASDAQ	MCHX	Wed, Sep 10, 2008	11.04	11.47	10.94	11.32
1119	NASDAQ	MCHX	Tue, Sep 9, 2008	11.69	12.10	10.86	10.86
1118	NASDAQ	MCHX	Mon, Sep 8, 2008	11.44	11.68	11.34	11.65
1117	NASDAQ	MCHX	Fri, Sep 5, 2008	11.06	11.28	11.00	11.11
1116	NASDAQ	MCHX	Thu, Sep 4, 2008	11.65	11.66	11.01	11.15
1115	NASDAQ	MCHX	Wed, Sep 3, 2008	11.70	12.10	11.70	11.78
1114	NASDAQ	MCHX	Tue, Sep 2, 2008	11.46	12.06	11.30	11.70
1113	NASDAQ	MCHX	Fri, Aug 29, 2008	11.43	11.43	11.13	11.27
1112	NASDAQ	MCHX	Thu, Aug 28, 2008	11.54	11.94	11.30	11.52
1111	NASDAQ	MCHX	Wed, Aug 27, 2008	11.10	11.63	10.88	11.53
1110	NASDAQ	MCHX	Tue, Aug 26, 2008	11.00	11.11	10.70	11.11
1109	NASDAQ	MCHX	Mon, Aug 25, 2008	11.34	11.34	10.87	10.99
1108	NASDAQ	MCHX	Fri, Aug 22, 2008	11.41	11.51	11.25	11.35
1107	NASDAQ	MCHX	Thu, Aug 21, 2008	11.32	11.44	11.21	11.31
1106	NASDAQ	MCHX	Wed, Aug 20, 2008	11.78	11.88	11.35	11.41
1105	NASDAQ	MCHX	Tue, Aug 19, 2008	11.65	11.92	11.60	11.77
1104	NASDAQ	MCHX	Mon, Aug 18, 2008	11.99	12.38	11.75	11.76
1103	NASDAQ	MCHX	Fri, Aug 15, 2008	12.59	12.70	11.95	11.99
1102	NASDAQ	MCHX	Thu, Aug 14, 2008	12.29	12.65	12.29	12.45
1101	NASDAQ	MCHX	Wed, Aug 13, 2008	12.49	12.54	12.01	12.43
1100	NASDAQ	MCHX	Tue, Aug 12, 2008	12.35	12.77	12.34	12.48
1099	NASDAQ	MCHX	Mon, Aug 11, 2008	11.80	12.47	11.73	12.45
1098	NASDAQ	MCHX	Fri, Aug 8, 2008	11.46	11.96	11.41	11.80
1097	NASDAQ	MCHX	Thu, Aug 7, 2008	11.75	11.76	11.31	11.40
1096	NASDAQ	MCHX	Wed, Aug 6, 2008	11.54	12.22	11.28	11.84
1095	NASDAQ	MCHX	Tue, Aug 5, 2008	11.43	12.13	11.19	12.00
1094	NASDAQ	MCHX	Mon, Aug 4, 2008	11.40	11.70	11.29	11.36
1093	NASDAQ	MCHX	Fri, Aug 1, 2008	11.62	11.68	11.34	11.39
1092	NASDAQ	MCHX	Thu, Jul 31, 2008	11.51	11.95	11.08	11.62
1091	NASDAQ	MCHX	Wed, Jul 30, 2008	11.81	11.81	11.24	11.47
1090	NASDAQ	MCHX	Tue, Jul 29, 2008	11.28	11.93	11.28	11.77
1089	NASDAQ	MCHX	Mon, Jul 28, 2008	11.91	11.91	11.11	11.39
1088	NASDAQ	MCHX	Fri, Jul 25, 2008	11.51	12.03	11.35	11.97
1087	NASDAQ	MCHX	Thu, Jul 24, 2008	11.32	11.70	11.25	11.50
1086	NASDAQ	MCHX	Wed, Jul 23, 2008	11.70	11.72	11.17	11.27
1085	NASDAQ	MCHX	Tue, Jul 22, 2008	10.91	11.61	10.91	11.55
1084	NASDAQ	MCHX	Mon, Jul 21, 2008	11.16	11.50	10.98	11.01
1083	NASDAQ	MCHX	Fri, Jul 18, 2008	11.08	11.41	10.95	11.14
1082	NASDAQ	MCHX	Thu, Jul 17, 2008	13.00	13.12	10.95	10.95
1081	NASDAQ	MCHX	Wed, Jul 16, 2008	12.77	13.33	12.58	13.05
1080	NASDAQ	MCHX	Tue, Jul 15, 2008	12.26	12.98	12.26	12.67
1079	NASDAQ	MCHX	Mon, Jul 14, 2008	12.26	12.62	12.20	12.35
1078	NASDAQ	MCHX	Fri, Jul 11, 2008	11.60	12.16	11.49	12.14
1077	NASDAQ	MCHX	Thu, Jul 10, 2008	11.50	11.93	11.50	11.72
1076	NASDAQ	MCHX	Wed, Jul 9, 2008	11.94	12.01	11.38	11.47
1075	NASDAQ	MCHX	Tue, Jul 8, 2008	11.64	11.98	11.52	11.95
1074	NASDAQ	MCHX	Mon, Jul 7, 2008	11.89	12.00	11.27	11.60
1073	NASDAQ	MCHX	Thu, Jul 3, 2008	11.85	12.02	11.78	11.80
1072	NASDAQ	MCHX	Wed, Jul 2, 2008	12.24	12.24	11.66	11.71
1071	NASDAQ	MCHX	Tue, Jul 1, 2008	12.10	12.41	11.86	12.28
1070	NASDAQ	MCHX	Mon, Jun 30, 2008	12.81	13.05	12.17	12.32
1069	NASDAQ	MCHX	Fri, Jun 27, 2008	13.20	13.70	13.02	13.64
1068	NASDAQ	MCHX	Thu, Jun 26, 2008	13.17	13.36	12.99	13.20
1067	NASDAQ	MCHX	Wed, Jun 25, 2008	12.84	13.39	12.79	13.39
1066	NASDAQ	MCHX	Tue, Jun 24, 2008	12.73	13.05	12.59	12.85
1065	NASDAQ	MCHX	Mon, Jun 23, 2008	12.91	12.98	12.63	12.85
1064	NASDAQ	MCHX	Fri, Jun 20, 2008	13.02	13.02	12.48	12.81
1063	NASDAQ	MCHX	Thu, Jun 19, 2008	12.37	12.93	12.37	12.86
1062	NASDAQ	MCHX	Wed, Jun 18, 2008	12.49	12.71	11.98	12.42
1061	NASDAQ	MCHX	Tue, Jun 17, 2008	12.62	12.74	12.50	12.53
1060	NASDAQ	MCHX	Mon, Jun 16, 2008	12.43	12.70	12.32	12.61
1059	NASDAQ	MCHX	Fri, Jun 13, 2008	12.40	12.63	12.33	12.54
1058	NASDAQ	MCHX	Thu, Jun 12, 2008	12.17	12.51	12.03	12.24
1057	NASDAQ	MCHX	Wed, Jun 11, 2008	12.43	12.61	12.13	12.25
1056	NASDAQ	MCHX	Tue, Jun 10, 2008	12.43	13.14	12.38	12.49
1055	NASDAQ	MCHX	Mon, Jun 9, 2008	12.91	13.04	12.38	12.59
1054	NASDAQ	MCHX	Fri, Jun 6, 2008	13.50	13.50	12.90	12.91
1053	NASDAQ	MCHX	Thu, Jun 5, 2008	13.55	13.98	13.28	13.66
1052	NASDAQ	MCHX	Wed, Jun 4, 2008	13.02	13.78	12.94	13.45
1051	NASDAQ	MCHX	Tue, Jun 3, 2008	13.14	13.25	12.80	12.95
1050	NASDAQ	MCHX	Mon, Jun 2, 2008	13.18	13.45	12.80	12.89
1049	NASDAQ	MCHX	Fri, May 30, 2008	12.90	13.41	12.80	13.22
1048	NASDAQ	MCHX	Thu, May 29, 2008	12.85	13.11	12.80	12.86
1047	NASDAQ	MCHX	Wed, May 28, 2008	13.02	13.15	12.67	12.79
1046	NASDAQ	MCHX	Tue, May 27, 2008	12.54	13.08	12.54	12.97
1045	NASDAQ	MCHX	Fri, May 23, 2008	12.93	13.12	12.50	12.50
1044	NASDAQ	MCHX	Thu, May 22, 2008	11.93	13.10	11.93	13.02
1043	NASDAQ	MCHX	Wed, May 21, 2008	12.26	12.58	11.88	11.93
1042	NASDAQ	MCHX	Tue, May 20, 2008	11.88	12.32	11.74	12.21
1041	NASDAQ	MCHX	Mon, May 19, 2008	12.31	12.53	11.86	11.95
1040	NASDAQ	MCHX	Fri, May 16, 2008	12.99	12.99	12.24	12.33
1039	NASDAQ	MCHX	Thu, May 15, 2008	12.16	12.87	12.04	12.78
1038	NASDAQ	MCHX	Wed, May 14, 2008	12.43	12.52	12.15	12.38
1037	NASDAQ	MCHX	Tue, May 13, 2008	12.05	12.73	12.05	12.51
1036	NASDAQ	MCHX	Mon, May 12, 2008	11.87	12.04	11.59	12.04
1035	NASDAQ	MCHX	Fri, May 9, 2008	11.92	12.00	11.72	11.87
1034	NASDAQ	MCHX	Thu, May 8, 2008	11.52	11.91	11.49	11.77
1033	NASDAQ	MCHX	Wed, May 7, 2008	11.50	12.08	11.36	11.70
1032	NASDAQ	MCHX	Tue, May 6, 2008	10.55	10.59	10.15	10.31
1031	NASDAQ	MCHX	Mon, May 5, 2008	10.75	10.75	10.24	10.45
1030	NASDAQ	MCHX	Fri, May 2, 2008	10.79	10.80	10.54	10.64
1029	NASDAQ	MCHX	Thu, May 1, 2008	10.36	10.67	10.23	10.45
1028	NASDAQ	MCHX	Wed, Apr 30, 2008	10.38	10.53	10.01	10.33
1027	NASDAQ	MCHX	Tue, Apr 29, 2008	10.49	10.51	10.30	10.38
1026	NASDAQ	MCHX	Mon, Apr 28, 2008	10.48	10.54	10.30	10.48
1025	NASDAQ	MCHX	Fri, Apr 25, 2008	10.45	10.58	10.10	10.52
1024	NASDAQ	MCHX	Thu, Apr 24, 2008	10.24	10.41	10.17	10.39
1023	NASDAQ	MCHX	Wed, Apr 23, 2008	10.24	10.39	10.06	10.21
1022	NASDAQ	MCHX	Tue, Apr 22, 2008	10.26	10.37	9.99	10.19
1021	NASDAQ	MCHX	Mon, Apr 21, 2008	10.44	10.55	10.15	10.33
1020	NASDAQ	MCHX	Fri, Apr 18, 2008	10.54	10.82	10.34	10.50
1019	NASDAQ	MCHX	Thu, Apr 17, 2008	10.47	10.48	10.14	10.30
1018	NASDAQ	MCHX	Wed, Apr 16, 2008	10.29	10.55	10.19	10.54
1017	NASDAQ	MCHX	Tue, Apr 15, 2008	10.07	10.28	9.98	10.17
1016	NASDAQ	MCHX	Mon, Apr 14, 2008	10.05	10.18	9.95	10.02
1015	NASDAQ	MCHX	Fri, Apr 11, 2008	10.28	10.30	9.91	10.07
1014	NASDAQ	MCHX	Thu, Apr 10, 2008	10.21	10.46	10.01	10.38
1013	NASDAQ	MCHX	Wed, Apr 9, 2008	10.24	10.41	9.85	10.11
1012	NASDAQ	MCHX	Tue, Apr 8, 2008	10.28	10.49	10.19	10.27
1011	NASDAQ	MCHX	Mon, Apr 7, 2008	10.88	10.96	10.28	10.45
1010	NASDAQ	MCHX	Fri, Apr 4, 2008	10.91	11.00	10.42	10.83
1009	NASDAQ	MCHX	Thu, Apr 3, 2008	10.98	11.00	10.67	10.89
1008	NASDAQ	MCHX	Wed, Apr 2, 2008	10.39	11.15	10.36	10.89
1007	NASDAQ	MCHX	Tue, Apr 1, 2008	10.36	10.46	10.11	10.41
1006	NASDAQ	MCHX	Mon, Mar 31, 2008	10.24	10.24	9.73	9.98
1005	NASDAQ	MCHX	Fri, Mar 28, 2008	10.37	10.50	10.13	10.18
1004	NASDAQ	MCHX	Thu, Mar 27, 2008	10.48	10.73	10.21	10.32
1003	NASDAQ	MCHX	Wed, Mar 26, 2008	10.22	10.54	10.12	10.43
1002	NASDAQ	MCHX	Tue, Mar 25, 2008	10.58	10.69	10.19	10.29
1001	NASDAQ	MCHX	Mon, Mar 24, 2008	9.73	10.75	9.73	10.60
1000	NASDAQ	MCHX	Thu, Mar 20, 2008	9.63	9.72	9.25	9.67
999	NASDAQ	MCHX	Wed, Mar 19, 2008	9.63	9.80	9.38	9.45
998	NASDAQ	MCHX	Tue, Mar 18, 2008	8.96	9.57	8.78	9.55
997	NASDAQ	MCHX	Mon, Mar 17, 2008	8.57	8.92	8.31	8.73
996	NASDAQ	MCHX	Fri, Mar 14, 2008	8.86	9.08	8.60	8.80
995	NASDAQ	MCHX	Thu, Mar 13, 2008	8.54	8.86	8.34	8.82
994	NASDAQ	MCHX	Wed, Mar 12, 2008	8.23	8.83	8.23	8.64
993	NASDAQ	MCHX	Tue, Mar 11, 2008	8.29	8.60	8.09	8.18
992	NASDAQ	MCHX	Mon, Mar 10, 2008	8.52	8.52	7.87	8.02
991	NASDAQ	MCHX	Fri, Mar 7, 2008	8.55	8.60	8.24	8.47
990	NASDAQ	MCHX	Thu, Mar 6, 2008	9.15	9.30	8.65	8.70
989	NASDAQ	MCHX	Wed, Mar 5, 2008	9.39	9.85	9.32	9.51
988	NASDAQ	MCHX	Tue, Mar 4, 2008	8.70	9.40	8.66	9.36
987	NASDAQ	MCHX	Mon, Mar 3, 2008	9.00	9.00	8.68	8.81
986	NASDAQ	MCHX	Fri, Feb 29, 2008	8.91	9.00	8.66	8.83
985	NASDAQ	MCHX	Thu, Feb 28, 2008	9.00	9.35	8.85	8.93
984	NASDAQ	MCHX	Wed, Feb 27, 2008	9.23	9.37	8.88	8.99
983	NASDAQ	MCHX	Tue, Feb 26, 2008	8.76	9.37	8.50	9.22
982	NASDAQ	MCHX	Mon, Feb 25, 2008	8.43	8.60	8.32	8.54
981	NASDAQ	MCHX	Fri, Feb 22, 2008	8.50	8.55	8.17	8.46
980	NASDAQ	MCHX	Thu, Feb 21, 2008	8.67	8.96	8.35	8.42
979	NASDAQ	MCHX	Wed, Feb 20, 2008	8.09	8.78	8.08	8.74
978	NASDAQ	MCHX	Tue, Feb 19, 2008	8.55	8.65	8.08	8.11
977	NASDAQ	MCHX	Fri, Feb 15, 2008	7.90	8.65	7.74	8.42
976	NASDAQ	MCHX	Thu, Feb 14, 2008	7.87	7.88	7.51	7.51
975	NASDAQ	MCHX	Wed, Feb 13, 2008	7.95	8.00	7.62	7.72
974	NASDAQ	MCHX	Tue, Feb 12, 2008	7.75	7.95	7.70	7.85
973	NASDAQ	MCHX	Mon, Feb 11, 2008	7.85	7.85	7.56	7.72
972	NASDAQ	MCHX	Fri, Feb 8, 2008	7.90	7.91	7.72	7.84
971	NASDAQ	MCHX	Thu, Feb 7, 2008	7.71	7.99	7.67	7.95
970	NASDAQ	MCHX	Wed, Feb 6, 2008	7.82	8.24	7.73	7.74
969	NASDAQ	MCHX	Tue, Feb 5, 2008	8.07	8.15	7.72	7.79
968	NASDAQ	MCHX	Mon, Feb 4, 2008	8.13	8.50	8.11	8.22
967	NASDAQ	MCHX	Fri, Feb 1, 2008	8.03	8.46	7.80	8.14
966	NASDAQ	MCHX	Thu, Jan 31, 2008	7.61	8.06	7.42	7.94
965	NASDAQ	MCHX	Wed, Jan 30, 2008	7.77	8.05	7.69	7.78
964	NASDAQ	MCHX	Tue, Jan 29, 2008	7.98	8.10	7.68	7.80
963	NASDAQ	MCHX	Mon, Jan 28, 2008	8.01	8.05	7.88	7.99
962	NASDAQ	MCHX	Fri, Jan 25, 2008	8.01	8.22	7.90	7.98
961	NASDAQ	MCHX	Thu, Jan 24, 2008	8.21	8.34	7.81	7.98
960	NASDAQ	MCHX	Wed, Jan 23, 2008	7.98	8.25	7.75	8.03
959	NASDAQ	MCHX	Tue, Jan 22, 2008	8.09	8.40	7.77	8.04
958	NASDAQ	MCHX	Fri, Jan 18, 2008	8.13	8.50	7.71	8.14
957	NASDAQ	MCHX	Thu, Jan 17, 2008	7.99	8.74	7.95	8.15
956	NASDAQ	MCHX	Wed, Jan 16, 2008	8.96	9.03	7.74	7.79
955	NASDAQ	MCHX	Tue, Jan 15, 2008	9.25	9.35	8.92	9.00
954	NASDAQ	MCHX	Mon, Jan 14, 2008	9.25	9.50	9.11	9.40
953	NASDAQ	MCHX	Fri, Jan 11, 2008	9.59	9.92	9.05	9.14
952	NASDAQ	MCHX	Thu, Jan 10, 2008	8.87	9.53	8.77	9.29
951	NASDAQ	MCHX	Wed, Jan 9, 2008	8.87	9.01	8.58	8.96
950	NASDAQ	MCHX	Tue, Jan 8, 2008	9.17	9.54	8.80	8.87
949	NASDAQ	MCHX	Mon, Jan 7, 2008	9.41	9.65	9.00	9.11
948	NASDAQ	MCHX	Fri, Jan 4, 2008	9.85	9.99	9.33	9.35
947	NASDAQ	MCHX	Thu, Jan 3, 2008	10.23	10.29	9.88	10.00
946	NASDAQ	MCHX	Wed, Jan 2, 2008	10.87	10.90	10.07	10.19
945	NASDAQ	MCHX	Mon, Dec 31, 2007	10.48	10.99	9.88	10.86
944	NASDAQ	MCHX	Fri, Dec 28, 2007	10.40	10.85	10.03	10.51
943	NASDAQ	MCHX	Thu, Dec 27, 2007	11.28	11.30	10.30	10.43
942	NASDAQ	MCHX	Wed, Dec 26, 2007	10.99	11.32	10.91	11.31
941	NASDAQ	MCHX	Mon, Dec 24, 2007	11.02	11.27	10.94	11.02
940	NASDAQ	MCHX	Fri, Dec 21, 2007	10.90	11.35	10.69	11.02
939	NASDAQ	MCHX	Thu, Dec 20, 2007	10.37	10.88	10.20	10.74
938	NASDAQ	MCHX	Wed, Dec 19, 2007	9.92	10.37	9.86	10.24
937	NASDAQ	MCHX	Tue, Dec 18, 2007	10.31	10.38	9.66	9.93
936	NASDAQ	MCHX	Mon, Dec 17, 2007	10.58	10.58	10.18	10.18
935	NASDAQ	MCHX	Fri, Dec 14, 2007	10.97	10.99	10.45	10.66
934	NASDAQ	MCHX	Thu, Dec 13, 2007	11.17	11.26	10.65	11.09
933	NASDAQ	MCHX	Wed, Dec 12, 2007	11.35	11.74	11.06	11.29
932	NASDAQ	MCHX	Tue, Dec 11, 2007	11.65	11.69	11.08	11.08
931	NASDAQ	MCHX	Mon, Dec 10, 2007	11.70	11.78	11.61	11.64
930	NASDAQ	MCHX	Fri, Dec 7, 2007	11.99	11.99	11.49	11.67
929	NASDAQ	MCHX	Thu, Dec 6, 2007	11.83	12.00	11.78	11.96
928	NASDAQ	MCHX	Wed, Dec 5, 2007	12.00	12.04	11.75	11.88
927	NASDAQ	MCHX	Tue, Dec 4, 2007	11.95	12.16	11.80	11.83
926	NASDAQ	MCHX	Mon, Dec 3, 2007	12.28	12.28	11.60	12.04
925	NASDAQ	MCHX	Fri, Nov 30, 2007	12.56	12.85	12.25	12.31
924	NASDAQ	MCHX	Thu, Nov 29, 2007	12.49	12.60	12.24	12.43
923	NASDAQ	MCHX	Wed, Nov 28, 2007	12.21	12.54	12.06	12.50
922	NASDAQ	MCHX	Tue, Nov 27, 2007	11.62	12.30	11.62	12.03
921	NASDAQ	MCHX	Mon, Nov 26, 2007	12.22	12.35	11.57	11.61
920	NASDAQ	MCHX	Fri, Nov 23, 2007	11.83	12.52	11.67	12.28
919	NASDAQ	MCHX	Wed, Nov 21, 2007	11.78	11.84	11.61	11.71
918	NASDAQ	MCHX	Tue, Nov 20, 2007	12.09	12.16	11.46	11.85
917	NASDAQ	MCHX	Mon, Nov 19, 2007	12.50	12.50	11.90	12.04
916	NASDAQ	MCHX	Fri, Nov 16, 2007	12.09	12.62	12.09	12.52
915	NASDAQ	MCHX	Thu, Nov 15, 2007	12.06	12.42	11.98	12.03
914	NASDAQ	MCHX	Wed, Nov 14, 2007	11.35	12.24	11.27	12.12
913	NASDAQ	MCHX	Tue, Nov 13, 2007	10.50	11.49	10.50	11.27
912	NASDAQ	MCHX	Mon, Nov 12, 2007	10.81	11.12	10.17	10.37
911	NASDAQ	MCHX	Fri, Nov 9, 2007	10.90	11.39	10.58	10.80
910	NASDAQ	MCHX	Thu, Nov 8, 2007	10.80	10.89	10.64	10.79
909	NASDAQ	MCHX	Wed, Nov 7, 2007	10.99	10.99	10.57	10.73
908	NASDAQ	MCHX	Tue, Nov 6, 2007	10.70	11.20	10.55	11.15
907	NASDAQ	MCHX	Mon, Nov 5, 2007	10.66	10.80	10.46	10.68
906	NASDAQ	MCHX	Fri, Nov 2, 2007	11.00	11.05	10.38	10.81
905	NASDAQ	MCHX	Thu, Nov 1, 2007	11.17	11.17	10.68	10.88
904	NASDAQ	MCHX	Wed, Oct 31, 2007	11.14	11.38	10.99	11.29
903	NASDAQ	MCHX	Tue, Oct 30, 2007	10.99	11.06	10.65	10.99
902	NASDAQ	MCHX	Mon, Oct 29, 2007	10.59	11.26	10.53	11.02
901	NASDAQ	MCHX	Fri, Oct 26, 2007	10.44	10.59	10.31	10.57
900	NASDAQ	MCHX	Thu, Oct 25, 2007	10.46	10.60	10.24	10.30
899	NASDAQ	MCHX	Wed, Oct 24, 2007	10.62	10.64	10.12	10.45
898	NASDAQ	MCHX	Tue, Oct 23, 2007	10.59	10.70	10.34	10.70
897	NASDAQ	MCHX	Mon, Oct 22, 2007	10.14	10.76	10.10	10.47
896	NASDAQ	MCHX	Fri, Oct 19, 2007	10.61	10.61	10.25	10.28
895	NASDAQ	MCHX	Thu, Oct 18, 2007	10.79	10.80	10.46	10.62
894	NASDAQ	MCHX	Wed, Oct 17, 2007	11.12	11.40	10.59	10.88
893	NASDAQ	MCHX	Tue, Oct 16, 2007	11.49	11.49	10.82	10.97
892	NASDAQ	MCHX	Mon, Oct 15, 2007	11.35	11.53	11.15	11.50
891	NASDAQ	MCHX	Fri, Oct 12, 2007	11.17	11.35	11.02	11.30
890	NASDAQ	MCHX	Thu, Oct 11, 2007	11.57	11.63	11.04	11.13
889	NASDAQ	MCHX	Wed, Oct 10, 2007	11.40	11.65	11.02	11.50
888	NASDAQ	MCHX	Tue, Oct 9, 2007	11.18	11.62	11.06	11.42
887	NASDAQ	MCHX	Mon, Oct 8, 2007	11.74	11.74	11.05	11.14
886	NASDAQ	MCHX	Fri, Oct 5, 2007	11.39	11.96	11.39	11.77
885	NASDAQ	MCHX	Thu, Oct 4, 2007	11.16	11.38	10.90	11.31
884	NASDAQ	MCHX	Wed, Oct 3, 2007	10.84	11.38	10.70	11.09
883	NASDAQ	MCHX	Tue, Oct 2, 2007	10.48	11.15	10.48	10.86
882	NASDAQ	MCHX	Mon, Oct 1, 2007	9.49	10.66	9.49	10.54
881	NASDAQ	MCHX	Fri, Sep 28, 2007	9.46	9.60	9.45	9.51
880	NASDAQ	MCHX	Thu, Sep 27, 2007	9.60	9.65	9.41	9.49
879	NASDAQ	MCHX	Wed, Sep 26, 2007	9.58	10.08	9.51	9.56
878	NASDAQ	MCHX	Tue, Sep 25, 2007	9.26	10.11	9.26	9.50
877	NASDAQ	MCHX	Mon, Sep 24, 2007	9.14	9.94	9.14	9.32
876	NASDAQ	MCHX	Fri, Sep 21, 2007	9.23	9.23	9.07	9.09
875	NASDAQ	MCHX	Thu, Sep 20, 2007	9.29	9.29	9.04	9.13
874	NASDAQ	MCHX	Wed, Sep 19, 2007	9.42	9.45	9.16	9.24
873	NASDAQ	MCHX	Tue, Sep 18, 2007	9.36	9.42	9.01	9.25
872	NASDAQ	MCHX	Mon, Sep 17, 2007	9.31	9.31	9.06	9.18
871	NASDAQ	MCHX	Fri, Sep 14, 2007	9.08	9.35	8.96	9.35
870	NASDAQ	MCHX	Thu, Sep 13, 2007	9.16	9.33	9.05	9.15
869	NASDAQ	MCHX	Wed, Sep 12, 2007	9.11	9.28	8.95	9.12
868	NASDAQ	MCHX	Tue, Sep 11, 2007	8.70	9.07	8.70	9.04
867	NASDAQ	MCHX	Mon, Sep 10, 2007	8.96	9.12	8.56	8.67
866	NASDAQ	MCHX	Fri, Sep 7, 2007	9.12	9.25	8.89	8.89
865	NASDAQ	MCHX	Thu, Sep 6, 2007	9.22	9.25	9.04	9.16
864	NASDAQ	MCHX	Wed, Sep 5, 2007	9.09	9.17	9.04	9.09
863	NASDAQ	MCHX	Tue, Sep 4, 2007	9.06	9.32	9.02	9.13
862	NASDAQ	MCHX	Fri, Aug 31, 2007	9.09	9.21	9.05	9.12
861	NASDAQ	MCHX	Thu, Aug 30, 2007	9.04	9.26	8.93	8.94
860	NASDAQ	MCHX	Wed, Aug 29, 2007	9.08	9.15	8.91	9.15
859	NASDAQ	MCHX	Tue, Aug 28, 2007	9.27	9.39	8.93	8.95
858	NASDAQ	MCHX	Mon, Aug 27, 2007	9.56	9.56	9.31	9.32
857	NASDAQ	MCHX	Fri, Aug 24, 2007	9.47	9.58	9.38	9.57
856	NASDAQ	MCHX	Thu, Aug 23, 2007	9.65	9.70	9.47	9.48
855	NASDAQ	MCHX	Wed, Aug 22, 2007	9.31	9.69	9.25	9.59
854	NASDAQ	MCHX	Tue, Aug 21, 2007	9.25	9.40	9.17	9.18
853	NASDAQ	MCHX	Mon, Aug 20, 2007	9.37	9.43	9.06	9.30
852	NASDAQ	MCHX	Fri, Aug 17, 2007	9.90	9.90	9.11	9.35
851	NASDAQ	MCHX	Thu, Aug 16, 2007	9.38	9.50	8.90	9.22
850	NASDAQ	MCHX	Wed, Aug 15, 2007	9.36	10.31	9.28	9.37
849	NASDAQ	MCHX	Tue, Aug 14, 2007	9.49	9.56	9.31	9.42
848	NASDAQ	MCHX	Mon, Aug 13, 2007	9.48	9.65	9.41	9.50
847	NASDAQ	MCHX	Fri, Aug 10, 2007	9.19	9.50	8.50	9.47
846	NASDAQ	MCHX	Thu, Aug 9, 2007	12.20	12.55	11.62	11.73
845	NASDAQ	MCHX	Wed, Aug 8, 2007	12.39	13.09	12.22	12.43
844	NASDAQ	MCHX	Tue, Aug 7, 2007	12.30	12.54	12.08	12.25
843	NASDAQ	MCHX	Mon, Aug 6, 2007	12.85	12.89	11.90	12.35
842	NASDAQ	MCHX	Fri, Aug 3, 2007	13.24	13.36	12.79	12.86
841	NASDAQ	MCHX	Thu, Aug 2, 2007	13.39	13.39	13.09	13.30
840	NASDAQ	MCHX	Wed, Aug 1, 2007	13.44	13.56	12.90	13.29
839	NASDAQ	MCHX	Tue, Jul 31, 2007	14.00	14.07	13.35	13.48
838	NASDAQ	MCHX	Mon, Jul 30, 2007	13.58	13.76	13.23	13.52
837	NASDAQ	MCHX	Fri, Jul 27, 2007	14.01	14.10	13.58	13.62
836	NASDAQ	MCHX	Thu, Jul 26, 2007	14.28	14.46	14.00	14.06
835	NASDAQ	MCHX	Wed, Jul 25, 2007	14.87	15.27	14.14	14.63
834	NASDAQ	MCHX	Tue, Jul 24, 2007	14.81	15.60	14.51	14.81
833	NASDAQ	MCHX	Mon, Jul 23, 2007	14.84	14.92	14.35	14.55
832	NASDAQ	MCHX	Fri, Jul 20, 2007	14.82	15.09	14.67	14.78
831	NASDAQ	MCHX	Thu, Jul 19, 2007	14.98	15.07	14.70	14.85
830	NASDAQ	MCHX	Wed, Jul 18, 2007	14.88	14.96	14.52	14.92
829	NASDAQ	MCHX	Tue, Jul 17, 2007	15.03	15.18	14.86	14.90
828	NASDAQ	MCHX	Mon, Jul 16, 2007	15.50	15.50	14.98	15.02
827	NASDAQ	MCHX	Fri, Jul 13, 2007	15.74	15.94	15.44	15.60
826	NASDAQ	MCHX	Thu, Jul 12, 2007	15.42	15.90	15.34	15.60
825	NASDAQ	MCHX	Wed, Jul 11, 2007	15.35	15.60	15.24	15.29
824	NASDAQ	MCHX	Tue, Jul 10, 2007	15.64	15.90	15.37	15.38
823	NASDAQ	MCHX	Mon, Jul 9, 2007	15.96	15.96	15.64	15.78
822	NASDAQ	MCHX	Fri, Jul 6, 2007	15.89	16.12	15.88	15.95
821	NASDAQ	MCHX	Thu, Jul 5, 2007	16.00	16.27	15.76	15.97
820	NASDAQ	MCHX	Tue, Jul 3, 2007	15.82	16.15	15.75	16.06
819	NASDAQ	MCHX	Mon, Jul 2, 2007	16.43	16.59	15.62	15.75
818	NASDAQ	MCHX	Fri, Jun 29, 2007	16.54	16.92	16.30	16.32
817	NASDAQ	MCHX	Thu, Jun 28, 2007	16.56	16.59	16.23	16.46
816	NASDAQ	MCHX	Wed, Jun 27, 2007	16.44	16.70	16.26	16.55
815	NASDAQ	MCHX	Tue, Jun 26, 2007	16.49	16.73	16.33	16.50
814	NASDAQ	MCHX	Mon, Jun 25, 2007	16.12	16.56	15.95	16.47
813	NASDAQ	MCHX	Fri, Jun 22, 2007	14.64	15.31	14.23	15.31
812	NASDAQ	MCHX	Thu, Jun 21, 2007	14.90	15.14	14.90	15.00
811	NASDAQ	MCHX	Wed, Jun 20, 2007	14.59	15.16	14.57	14.93
810	NASDAQ	MCHX	Tue, Jun 19, 2007	14.61	14.61	14.10	14.57
809	NASDAQ	MCHX	Mon, Jun 18, 2007	14.73	14.73	14.50	14.64
808	NASDAQ	MCHX	Fri, Jun 15, 2007	14.88	15.15	14.62	14.66
807	NASDAQ	MCHX	Thu, Jun 14, 2007	14.40	14.94	14.40	14.64
806	NASDAQ	MCHX	Wed, Jun 13, 2007	14.45	14.50	14.26	14.40
805	NASDAQ	MCHX	Tue, Jun 12, 2007	14.55	14.55	14.14	14.41
804	NASDAQ	MCHX	Mon, Jun 11, 2007	14.50	14.67	14.30	14.61
803	NASDAQ	MCHX	Fri, Jun 8, 2007	14.39	14.59	14.37	14.48
802	NASDAQ	MCHX	Thu, Jun 7, 2007	14.44	14.73	14.30	14.43
801	NASDAQ	MCHX	Wed, Jun 6, 2007	15.05	15.05	14.44	14.49
800	NASDAQ	MCHX	Tue, Jun 5, 2007	15.26	15.28	14.88	15.13
799	NASDAQ	MCHX	Mon, Jun 4, 2007	15.25	15.64	15.19	15.31
798	NASDAQ	MCHX	Fri, Jun 1, 2007	15.62	15.66	15.08	15.26
797	NASDAQ	MCHX	Thu, May 31, 2007	15.94	16.10	15.45	15.49
796	NASDAQ	MCHX	Wed, May 30, 2007	15.82	16.04	15.80	15.93
795	NASDAQ	MCHX	Tue, May 29, 2007	15.69	16.45	15.45	15.91
794	NASDAQ	MCHX	Fri, May 25, 2007	15.75	15.85	15.50	15.51
793	NASDAQ	MCHX	Thu, May 24, 2007	15.49	15.94	15.40	15.73
792	NASDAQ	MCHX	Wed, May 23, 2007	14.54	15.95	14.51	15.54
791	NASDAQ	MCHX	Tue, May 22, 2007	13.80	14.50	13.80	14.40
790	NASDAQ	MCHX	Mon, May 21, 2007	13.40	13.74	13.13	13.41
789	NASDAQ	MCHX	Fri, May 18, 2007	12.96	13.77	12.96	13.44
788	NASDAQ	MCHX	Thu, May 17, 2007	12.75	12.90	12.58	12.66
787	NASDAQ	MCHX	Wed, May 16, 2007	12.94	13.19	12.79	12.98
786	NASDAQ	MCHX	Tue, May 15, 2007	13.02	13.20	12.81	12.87
785	NASDAQ	MCHX	Mon, May 14, 2007	13.52	13.70	12.92	12.94
784	NASDAQ	MCHX	Fri, May 11, 2007	13.00	13.58	12.97	13.45
783	NASDAQ	MCHX	Thu, May 10, 2007	12.91	13.03	12.75	12.90
782	NASDAQ	MCHX	Wed, May 9, 2007	13.25	13.49	12.91	13.01
781	NASDAQ	MCHX	Tue, May 8, 2007	13.30	13.36	12.97	13.34
780	NASDAQ	MCHX	Mon, May 7, 2007	13.24	13.53	13.19	13.25
779	NASDAQ	MCHX	Fri, May 4, 2007	13.22	13.57	13.22	13.28
778	NASDAQ	MCHX	Thu, May 3, 2007	13.56	13.74	13.06	13.16
777	NASDAQ	MCHX	Wed, May 2, 2007	12.74	13.17	12.70	12.83
776	NASDAQ	MCHX	Tue, May 1, 2007	12.80	13.27	12.80	12.94
775	NASDAQ	MCHX	Mon, Apr 30, 2007	13.36	13.75	12.77	12.79
774	NASDAQ	MCHX	Fri, Apr 27, 2007	13.57	13.61	13.30	13.31
773	NASDAQ	MCHX	Thu, Apr 26, 2007	13.90	13.90	13.47	13.63
772	NASDAQ	MCHX	Wed, Apr 25, 2007	13.37	13.90	13.32	13.85
771	NASDAQ	MCHX	Tue, Apr 24, 2007	13.63	13.63	13.30	13.50
770	NASDAQ	MCHX	Mon, Apr 23, 2007	13.60	13.63	13.31	13.44
769	NASDAQ	MCHX	Fri, Apr 20, 2007	14.04	14.04	13.41	13.60
768	NASDAQ	MCHX	Thu, Apr 19, 2007	14.20	14.22	13.75	13.81
767	NASDAQ	MCHX	Wed, Apr 18, 2007	15.60	15.60	14.22	14.38
766	NASDAQ	MCHX	Tue, Apr 17, 2007	15.54	15.73	15.30	15.70
765	NASDAQ	MCHX	Mon, Apr 16, 2007	15.25	15.66	15.05	15.65
764	NASDAQ	MCHX	Fri, Apr 13, 2007	15.25	15.32	15.09	15.14
763	NASDAQ	MCHX	Thu, Apr 12, 2007	15.15	15.61	14.90	15.25
762	NASDAQ	MCHX	Wed, Apr 11, 2007	15.06	15.15	14.90	15.10
761	NASDAQ	MCHX	Tue, Apr 10, 2007	15.05	15.24	14.90	15.10
760	NASDAQ	MCHX	Mon, Apr 9, 2007	15.22	15.28	15.05	15.08
759	NASDAQ	MCHX	Thu, Apr 5, 2007	15.12	15.25	15.09	15.23
758	NASDAQ	MCHX	Wed, Apr 4, 2007	15.24	15.36	15.05	15.16
757	NASDAQ	MCHX	Tue, Apr 3, 2007	15.33	15.54	15.11	15.21
756	NASDAQ	MCHX	Mon, Apr 2, 2007	15.38	15.45	15.14	15.24
755	NASDAQ	MCHX	Fri, Mar 30, 2007	15.02	15.59	15.00	15.32
754	NASDAQ	MCHX	Thu, Mar 29, 2007	15.65	15.72	14.90	14.99
753	NASDAQ	MCHX	Wed, Mar 28, 2007	15.45	15.59	15.25	15.50
752	NASDAQ	MCHX	Tue, Mar 27, 2007	15.40	15.74	15.39	15.56
751	NASDAQ	MCHX	Mon, Mar 26, 2007	15.09	15.42	14.89	15.42
750	NASDAQ	MCHX	Fri, Mar 23, 2007	15.01	15.19	15.01	15.12
749	NASDAQ	MCHX	Thu, Mar 22, 2007	15.18	15.24	14.69	15.05
748	NASDAQ	MCHX	Wed, Mar 21, 2007	14.12	15.21	13.91	15.18
747	NASDAQ	MCHX	Tue, Mar 20, 2007	13.82	14.20	13.82	14.13
746	NASDAQ	MCHX	Mon, Mar 19, 2007	14.15	14.20	13.76	13.87
745	NASDAQ	MCHX	Fri, Mar 16, 2007	14.01	14.15	13.89	14.07
744	NASDAQ	MCHX	Thu, Mar 15, 2007	14.05	14.16	13.81	14.02
743	NASDAQ	MCHX	Wed, Mar 14, 2007	13.82	14.12	13.60	14.02
742	NASDAQ	MCHX	Tue, Mar 13, 2007	14.11	14.11	13.76	13.83
741	NASDAQ	MCHX	Mon, Mar 12, 2007	14.29	14.29	14.04	14.16
740	NASDAQ	MCHX	Fri, Mar 9, 2007	14.49	14.50	14.09	14.27
739	NASDAQ	MCHX	Thu, Mar 8, 2007	13.79	14.44	13.64	14.40
738	NASDAQ	MCHX	Wed, Mar 7, 2007	13.56	13.84	13.40	13.65
737	NASDAQ	MCHX	Tue, Mar 6, 2007	13.49	13.84	13.30	13.55
736	NASDAQ	MCHX	Mon, Mar 5, 2007	13.19	13.46	12.93	13.34
735	NASDAQ	MCHX	Fri, Mar 2, 2007	12.95	13.75	12.95	13.41
734	NASDAQ	MCHX	Thu, Mar 1, 2007	13.18	13.18	12.67	12.97
733	NASDAQ	MCHX	Wed, Feb 28, 2007	13.25	13.62	12.92	13.48
732	NASDAQ	MCHX	Tue, Feb 27, 2007	13.59	13.65	13.00	13.32
731	NASDAQ	MCHX	Mon, Feb 26, 2007	13.56	13.88	13.50	13.86
730	NASDAQ	MCHX	Fri, Feb 23, 2007	14.12	14.19	12.89	13.56
729	NASDAQ	MCHX	Thu, Feb 22, 2007	13.65	14.44	13.62	14.39
728	NASDAQ	MCHX	Wed, Feb 21, 2007	13.80	13.96	13.50	13.80
727	NASDAQ	MCHX	Tue, Feb 20, 2007	13.44	13.68	13.20	13.66
726	NASDAQ	MCHX	Fri, Feb 16, 2007	13.75	13.81	13.45	13.55
725	NASDAQ	MCHX	Thu, Feb 15, 2007	13.97	13.97	13.64	13.75
724	NASDAQ	MCHX	Wed, Feb 14, 2007	13.53	14.10	13.43	13.89
723	NASDAQ	MCHX	Tue, Feb 13, 2007	13.52	13.77	13.36	13.56
722	NASDAQ	MCHX	Mon, Feb 12, 2007	13.25	13.60	13.23	13.54
721	NASDAQ	MCHX	Fri, Feb 9, 2007	13.37	13.45	13.20	13.32
720	NASDAQ	MCHX	Thu, Feb 8, 2007	13.24	13.44	12.80	13.41
719	NASDAQ	MCHX	Wed, Feb 7, 2007	12.76	13.23	12.72	13.23
718	NASDAQ	MCHX	Tue, Feb 6, 2007	12.51	12.84	12.45	12.77
717	NASDAQ	MCHX	Mon, Feb 5, 2007	12.56	12.56	12.20	12.41
716	NASDAQ	MCHX	Fri, Feb 2, 2007	12.07	12.59	11.90	12.50
715	NASDAQ	MCHX	Thu, Feb 1, 2007	12.17	12.33	11.83	12.02
714	NASDAQ	MCHX	Wed, Jan 31, 2007	12.48	12.48	11.88	12.17
713	NASDAQ	MCHX	Tue, Jan 30, 2007	12.35	12.76	12.34	12.46
712	NASDAQ	MCHX	Mon, Jan 29, 2007	11.90	12.41	11.90	12.25
711	NASDAQ	MCHX	Fri, Jan 26, 2007	11.80	12.00	11.65	12.00
710	NASDAQ	MCHX	Thu, Jan 25, 2007	12.35	12.37	11.70	11.80
709	NASDAQ	MCHX	Wed, Jan 24, 2007	11.53	12.50	11.35	12.35
708	NASDAQ	MCHX	Tue, Jan 23, 2007	11.12	11.37	11.03	11.25
707	NASDAQ	MCHX	Mon, Jan 22, 2007	11.36	11.45	11.01	11.11
706	NASDAQ	MCHX	Fri, Jan 19, 2007	11.29	11.65	11.29	11.35
705	NASDAQ	MCHX	Thu, Jan 18, 2007	11.36	11.47	11.20	11.35
704	NASDAQ	MCHX	Wed, Jan 17, 2007	11.66	11.71	11.30	11.33
703	NASDAQ	MCHX	Tue, Jan 16, 2007	12.06	12.70	11.56	11.70
702	NASDAQ	MCHX	Fri, Jan 12, 2007	12.07	12.51	12.07	12.41
701	NASDAQ	MCHX	Thu, Jan 11, 2007	11.68	12.24	11.61	12.06
700	NASDAQ	MCHX	Wed, Jan 10, 2007	11.93	11.95	11.69	11.80
699	NASDAQ	MCHX	Tue, Jan 9, 2007	12.23	12.42	11.96	12.00
698	NASDAQ	MCHX	Mon, Jan 8, 2007	12.55	12.55	12.25	12.28
697	NASDAQ	MCHX	Fri, Jan 5, 2007	12.61	12.65	12.41	12.51
696	NASDAQ	MCHX	Thu, Jan 4, 2007	12.72	12.86	12.56	12.72
695	NASDAQ	MCHX	Wed, Jan 3, 2007	13.51	13.51	12.70	12.79
694	NASDAQ	MCHX	Fri, Dec 29, 2006	13.38	13.60	13.22	13.38
693	NASDAQ	MCHX	Thu, Dec 28, 2006	13.38	13.45	12.90	13.29
692	NASDAQ	MCHX	Wed, Dec 27, 2006	13.11	13.43	13.07	13.37
691	NASDAQ	MCHX	Tue, Dec 26, 2006	12.84	13.18	12.84	13.12
690	NASDAQ	MCHX	Fri, Dec 22, 2006	12.90	13.08	12.78	12.82
689	NASDAQ	MCHX	Thu, Dec 21, 2006	13.22	13.25	12.79	12.92
688	NASDAQ	MCHX	Wed, Dec 20, 2006	13.05	13.37	13.05	13.18
687	NASDAQ	MCHX	Tue, Dec 19, 2006	13.05	13.08	12.90	13.00
686	NASDAQ	MCHX	Mon, Dec 18, 2006	13.47	13.88	12.93	13.09
685	NASDAQ	MCHX	Fri, Dec 15, 2006	13.74	13.87	13.38	13.44
684	NASDAQ	MCHX	Thu, Dec 14, 2006	13.68	13.83	13.56	13.62
683	NASDAQ	MCHX	Wed, Dec 13, 2006	13.75	13.96	13.52	13.62
682	NASDAQ	MCHX	Tue, Dec 12, 2006	13.45	13.97	13.45	13.59
681	NASDAQ	MCHX	Mon, Dec 11, 2006	13.55	13.77	13.43	13.51
680	NASDAQ	MCHX	Fri, Dec 8, 2006	13.55	13.61	13.38	13.53
679	NASDAQ	MCHX	Thu, Dec 7, 2006	13.64	13.73	13.53	13.53
678	NASDAQ	MCHX	Wed, Dec 6, 2006	13.58	13.74	13.50	13.66
677	NASDAQ	MCHX	Tue, Dec 5, 2006	13.77	13.90	13.52	13.61
676	NASDAQ	MCHX	Mon, Dec 4, 2006	13.49	13.88	13.48	13.65
675	NASDAQ	MCHX	Fri, Dec 1, 2006	13.65	13.73	13.20	13.48
674	NASDAQ	MCHX	Thu, Nov 30, 2006	13.69	13.81	13.60	13.69
673	NASDAQ	MCHX	Wed, Nov 29, 2006	13.71	14.05	13.69	13.74
672	NASDAQ	MCHX	Tue, Nov 28, 2006	13.80	13.96	13.59	13.66
671	NASDAQ	MCHX	Mon, Nov 27, 2006	14.13	14.26	13.64	13.85
670	NASDAQ	MCHX	Fri, Nov 24, 2006	14.05	14.28	13.95	14.24
669	NASDAQ	MCHX	Wed, Nov 22, 2006	14.07	14.39	13.73	14.24
668	NASDAQ	MCHX	Tue, Nov 21, 2006	14.09	14.42	14.02	14.07
667	NASDAQ	MCHX	Mon, Nov 20, 2006	14.13	14.31	13.80	14.13
666	NASDAQ	MCHX	Fri, Nov 17, 2006	14.66	14.66	14.09	14.09
665	NASDAQ	MCHX	Thu, Nov 16, 2006	14.63	14.73	14.33	14.67
664	NASDAQ	MCHX	Wed, Nov 15, 2006	14.00	14.98	14.00	14.59
663	NASDAQ	MCHX	Tue, Nov 14, 2006	12.93	13.85	12.61	13.75
662	NASDAQ	MCHX	Mon, Nov 13, 2006	13.06	13.10	12.45	12.93
661	NASDAQ	MCHX	Fri, Nov 10, 2006	13.10	13.16	12.79	13.09
660	NASDAQ	MCHX	Thu, Nov 9, 2006	12.25	13.12	12.20	13.11
659	NASDAQ	MCHX	Wed, Nov 8, 2006	13.40	13.63	13.06	13.22
658	NASDAQ	MCHX	Tue, Nov 7, 2006	13.70	13.95	13.50	13.77
657	NASDAQ	MCHX	Mon, Nov 6, 2006	13.64	13.80	13.43	13.70
656	NASDAQ	MCHX	Fri, Nov 3, 2006	13.99	14.01	13.37	13.55
655	NASDAQ	MCHX	Thu, Nov 2, 2006	13.69	14.23	13.64	13.93
654	NASDAQ	MCHX	Wed, Nov 1, 2006	14.20	14.32	13.53	13.79
653	NASDAQ	MCHX	Tue, Oct 31, 2006	14.80	14.99	13.90	14.18
652	NASDAQ	MCHX	Mon, Oct 30, 2006	15.98	16.04	15.74	15.99
651	NASDAQ	MCHX	Fri, Oct 27, 2006	16.03	16.17	15.86	16.05
650	NASDAQ	MCHX	Thu, Oct 26, 2006	16.07	16.25	16.04	16.14
649	NASDAQ	MCHX	Wed, Oct 25, 2006	16.05	16.17	15.85	16.05
648	NASDAQ	MCHX	Tue, Oct 24, 2006	16.25	16.25	15.85	16.00
647	NASDAQ	MCHX	Mon, Oct 23, 2006	16.00	16.41	15.89	16.11
646	NASDAQ	MCHX	Fri, Oct 20, 2006	16.64	16.64	16.02	16.10
645	NASDAQ	MCHX	Thu, Oct 19, 2006	16.47	16.67	16.25	16.51
644	NASDAQ	MCHX	Wed, Oct 18, 2006	16.76	17.15	16.37	16.47
643	NASDAQ	MCHX	Tue, Oct 17, 2006	17.00	17.02	16.60	16.71
642	NASDAQ	MCHX	Mon, Oct 16, 2006	17.01	17.21	16.84	17.11
641	NASDAQ	MCHX	Fri, Oct 13, 2006	16.63	17.13	16.35	17.13
640	NASDAQ	MCHX	Thu, Oct 12, 2006	15.84	16.65	15.84	16.47
639	NASDAQ	MCHX	Wed, Oct 11, 2006	15.70	16.04	15.61	15.83
638	NASDAQ	MCHX	Tue, Oct 10, 2006	15.57	15.67	15.39	15.64
637	NASDAQ	MCHX	Mon, Oct 9, 2006	15.46	15.69	15.39	15.60
636	NASDAQ	MCHX	Fri, Oct 6, 2006	15.50	15.63	15.25	15.55
635	NASDAQ	MCHX	Thu, Oct 5, 2006	15.31	15.62	15.12	15.50
634	NASDAQ	MCHX	Wed, Oct 4, 2006	15.05	15.23	15.01	15.19
633	NASDAQ	MCHX	Tue, Oct 3, 2006	15.10	15.41	15.03	15.04
632	NASDAQ	MCHX	Mon, Oct 2, 2006	15.26	15.42	15.07	15.17
631	NASDAQ	MCHX	Fri, Sep 29, 2006	15.47	15.87	15.31	15.34
630	NASDAQ	MCHX	Thu, Sep 28, 2006	15.60	15.83	15.35	15.50
629	NASDAQ	MCHX	Wed, Sep 27, 2006	15.50	15.82	15.41	15.50
628	NASDAQ	MCHX	Tue, Sep 26, 2006	15.47	15.65	15.30	15.52
627	NASDAQ	MCHX	Mon, Sep 25, 2006	15.44	15.52	15.01	15.42
626	NASDAQ	MCHX	Fri, Sep 22, 2006	15.69	15.73	15.04	15.25
625	NASDAQ	MCHX	Thu, Sep 21, 2006	15.67	15.99	15.52	15.76
624	NASDAQ	MCHX	Wed, Sep 20, 2006	15.47	16.13	15.42	15.58
623	NASDAQ	MCHX	Tue, Sep 19, 2006	15.88	16.00	15.00	15.35
622	NASDAQ	MCHX	Mon, Sep 18, 2006	15.67	16.03	15.51	15.88
621	NASDAQ	MCHX	Fri, Sep 15, 2006	16.21	16.27	15.64	15.72
620	NASDAQ	MCHX	Thu, Sep 14, 2006	16.17	17.24	15.92	16.00
619	NASDAQ	MCHX	Wed, Sep 13, 2006	16.16	16.45	15.90	16.16
618	NASDAQ	MCHX	Tue, Sep 12, 2006	15.62	16.35	15.44	16.10
617	NASDAQ	MCHX	Mon, Sep 11, 2006	15.19	15.57	15.00	15.56
616	NASDAQ	MCHX	Fri, Sep 8, 2006	15.30	15.51	15.19	15.28
615	NASDAQ	MCHX	Thu, Sep 7, 2006	15.74	15.76	15.13	15.30
614	NASDAQ	MCHX	Wed, Sep 6, 2006	16.25	16.30	15.60	15.71
613	NASDAQ	MCHX	Tue, Sep 5, 2006	16.40	16.59	16.28	16.41
612	NASDAQ	MCHX	Fri, Sep 1, 2006	16.48	16.73	16.40	16.44
611	NASDAQ	MCHX	Thu, Aug 31, 2006	16.45	16.71	16.30	16.42
610	NASDAQ	MCHX	Wed, Aug 30, 2006	16.28	16.75	16.02	16.49
609	NASDAQ	MCHX	Tue, Aug 29, 2006	16.08	16.34	15.80	16.21
608	NASDAQ	MCHX	Mon, Aug 28, 2006	16.04	16.13	15.65	16.05
607	NASDAQ	MCHX	Fri, Aug 25, 2006	15.68	16.20	15.68	16.10
606	NASDAQ	MCHX	Thu, Aug 24, 2006	16.11	16.33	15.65	15.79
605	NASDAQ	MCHX	Wed, Aug 23, 2006	16.58	16.58	15.93	15.95
604	NASDAQ	MCHX	Tue, Aug 22, 2006	16.01	16.55	16.01	16.52
603	NASDAQ	MCHX	Mon, Aug 21, 2006	15.99	16.26	15.99	16.10
602	NASDAQ	MCHX	Fri, Aug 18, 2006	16.33	16.33	16.03	16.20
601	NASDAQ	MCHX	Thu, Aug 17, 2006	15.62	16.63	15.62	16.22
600	NASDAQ	MCHX	Wed, Aug 16, 2006	15.48	15.92	15.22	15.72
599	NASDAQ	MCHX	Tue, Aug 15, 2006	15.01	15.40	14.88	15.36
598	NASDAQ	MCHX	Mon, Aug 14, 2006	14.43	15.16	14.40	14.72
597	NASDAQ	MCHX	Fri, Aug 11, 2006	14.01	14.42	13.83	14.27
596	NASDAQ	MCHX	Thu, Aug 10, 2006	13.73	14.70	13.51	14.09
595	NASDAQ	MCHX	Wed, Aug 9, 2006	14.00	14.98	13.30	13.66
594	NASDAQ	MCHX	Tue, Aug 8, 2006	14.02	14.25	13.35	13.48
593	NASDAQ	MCHX	Mon, Aug 7, 2006	14.42	14.44	13.76	13.88
592	NASDAQ	MCHX	Fri, Aug 4, 2006	14.98	14.99	14.43	14.59
591	NASDAQ	MCHX	Thu, Aug 3, 2006	14.38	14.98	13.78	14.83
590	NASDAQ	MCHX	Wed, Aug 2, 2006	12.94	14.36	12.94	14.31
589	NASDAQ	MCHX	Tue, Aug 1, 2006	12.61	12.87	12.51	12.78
588	NASDAQ	MCHX	Mon, Jul 31, 2006	12.70	12.98	12.56	12.75
587	NASDAQ	MCHX	Fri, Jul 28, 2006	12.82	12.99	12.65	12.84
586	NASDAQ	MCHX	Thu, Jul 27, 2006	13.15	13.21	12.53	12.69
585	NASDAQ	MCHX	Wed, Jul 26, 2006	13.44	13.47	12.97	13.02
584	NASDAQ	MCHX	Tue, Jul 25, 2006	13.45	13.60	13.31	13.49
583	NASDAQ	MCHX	Mon, Jul 24, 2006	13.30	13.50	13.23	13.47
582	NASDAQ	MCHX	Fri, Jul 21, 2006	13.02	13.26	13.02	13.19
581	NASDAQ	MCHX	Thu, Jul 20, 2006	13.45	13.68	13.04	13.10
580	NASDAQ	MCHX	Wed, Jul 19, 2006	13.84	13.96	13.03	13.42
579	NASDAQ	MCHX	Tue, Jul 18, 2006	14.11	14.45	13.72	13.89
578	NASDAQ	MCHX	Mon, Jul 17, 2006	13.92	14.27	13.82	13.96
577	NASDAQ	MCHX	Fri, Jul 14, 2006	14.04	14.58	13.80	13.93
576	NASDAQ	MCHX	Thu, Jul 13, 2006	14.50	14.60	14.03	14.21
575	NASDAQ	MCHX	Wed, Jul 12, 2006	15.05	15.14	14.46	14.51
574	NASDAQ	MCHX	Tue, Jul 11, 2006	15.26	15.31	14.91	15.13
573	NASDAQ	MCHX	Mon, Jul 10, 2006	15.66	15.70	15.25	15.30
572	NASDAQ	MCHX	Fri, Jul 7, 2006	16.05	16.17	15.54	15.64
571	NASDAQ	MCHX	Thu, Jul 6, 2006	16.26	16.55	16.06	16.14
570	NASDAQ	MCHX	Wed, Jul 5, 2006	16.52	16.61	16.01	16.21
569	NASDAQ	MCHX	Mon, Jul 3, 2006	16.50	16.84	16.26	16.79
568	NASDAQ	MCHX	Fri, Jun 30, 2006	16.17	16.49	15.83	16.43
567	NASDAQ	MCHX	Thu, Jun 29, 2006	15.27	16.12	15.12	16.10
566	NASDAQ	MCHX	Wed, Jun 28, 2006	15.37	15.43	14.94	15.15
565	NASDAQ	MCHX	Tue, Jun 27, 2006	15.06	15.59	15.06	15.27
564	NASDAQ	MCHX	Mon, Jun 26, 2006	16.57	16.57	15.05	15.08
563	NASDAQ	MCHX	Fri, Jun 23, 2006	16.21	16.65	16.10	16.39
562	NASDAQ	MCHX	Thu, Jun 22, 2006	16.49	16.57	16.04	16.17
561	NASDAQ	MCHX	Wed, Jun 21, 2006	15.91	16.50	15.80	16.44
560	NASDAQ	MCHX	Tue, Jun 20, 2006	15.89	16.12	15.67	15.98
559	NASDAQ	MCHX	Mon, Jun 19, 2006	16.00	16.29	15.56	15.81
558	NASDAQ	MCHX	Fri, Jun 16, 2006	16.19	16.34	15.77	15.86
557	NASDAQ	MCHX	Thu, Jun 15, 2006	15.72	16.41	15.69	16.19
556	NASDAQ	MCHX	Wed, Jun 14, 2006	15.50	15.93	15.08	15.53
555	NASDAQ	MCHX	Tue, Jun 13, 2006	15.84	16.21	15.40	15.46
554	NASDAQ	MCHX	Mon, Jun 12, 2006	16.52	16.52	15.86	15.91
553	NASDAQ	MCHX	Fri, Jun 9, 2006	16.81	16.86	16.26	16.44
552	NASDAQ	MCHX	Thu, Jun 8, 2006	16.42	16.74	16.00	16.55
551	NASDAQ	MCHX	Wed, Jun 7, 2006	16.83	17.19	16.44	16.51
550	NASDAQ	MCHX	Tue, Jun 6, 2006	17.08	17.26	16.50	16.75
549	NASDAQ	MCHX	Mon, Jun 5, 2006	16.94	17.26	16.88	16.97
548	NASDAQ	MCHX	Fri, Jun 2, 2006	16.97	17.34	16.85	17.07
547	NASDAQ	MCHX	Thu, Jun 1, 2006	17.13	17.13	16.62	16.85
546	NASDAQ	MCHX	Wed, May 31, 2006	16.74	17.22	16.50	17.08
545	NASDAQ	MCHX	Tue, May 30, 2006	17.50	17.55	16.55	16.66
544	NASDAQ	MCHX	Fri, May 26, 2006	17.84	17.90	17.22	17.58
543	NASDAQ	MCHX	Thu, May 25, 2006	17.84	17.95	17.47	17.71
542	NASDAQ	MCHX	Wed, May 24, 2006	17.33	17.77	17.18	17.62
541	NASDAQ	MCHX	Tue, May 23, 2006	16.96	17.50	16.75	17.41
540	NASDAQ	MCHX	Mon, May 22, 2006	16.90	16.98	16.50	16.70
539	NASDAQ	MCHX	Fri, May 19, 2006	16.95	17.36	16.85	17.01
538	NASDAQ	MCHX	Thu, May 18, 2006	17.47	17.66	16.83	16.92
537	NASDAQ	MCHX	Wed, May 17, 2006	18.10	18.10	17.10	17.27
536	NASDAQ	MCHX	Tue, May 16, 2006	17.58	18.37	17.50	18.10
535	NASDAQ	MCHX	Mon, May 15, 2006	18.42	18.51	17.26	17.46
534	NASDAQ	MCHX	Fri, May 12, 2006	19.64	19.73	18.01	18.47
533	NASDAQ	MCHX	Thu, May 11, 2006	20.98	20.98	19.05	19.60
532	NASDAQ	MCHX	Wed, May 10, 2006	21.00	21.18	20.45	20.87
531	NASDAQ	MCHX	Tue, May 9, 2006	21.60	21.70	20.24	21.11
530	NASDAQ	MCHX	Mon, May 8, 2006	22.46	22.73	22.09	22.31
529	NASDAQ	MCHX	Fri, May 5, 2006	22.30	22.65	21.79	22.64
528	NASDAQ	MCHX	Thu, May 4, 2006	21.50	22.24	21.25	22.15
527	NASDAQ	MCHX	Wed, May 3, 2006	21.73	21.82	21.44	21.62
526	NASDAQ	MCHX	Tue, May 2, 2006	21.41	21.69	21.26	21.62
525	NASDAQ	MCHX	Mon, May 1, 2006	21.80	22.07	21.28	21.39
524	NASDAQ	MCHX	Fri, Apr 28, 2006	22.21	22.24	21.75	21.76
523	NASDAQ	MCHX	Thu, Apr 27, 2006	22.14	22.53	21.80	22.21
522	NASDAQ	MCHX	Wed, Apr 26, 2006	22.31	22.35	21.83	22.20
521	NASDAQ	MCHX	Tue, Apr 25, 2006	22.49	22.65	21.97	22.12
520	NASDAQ	MCHX	Mon, Apr 24, 2006	22.82	23.20	22.30	22.51
519	NASDAQ	MCHX	Fri, Apr 21, 2006	22.16	23.24	22.16	22.82
518	NASDAQ	MCHX	Thu, Apr 20, 2006	21.93	22.00	21.50	21.90
517	NASDAQ	MCHX	Wed, Apr 19, 2006	20.52	22.00	20.49	21.97
516	NASDAQ	MCHX	Tue, Apr 18, 2006	19.89	20.34	19.89	20.25
515	NASDAQ	MCHX	Mon, Apr 17, 2006	19.98	20.33	19.76	19.85
514	NASDAQ	MCHX	Thu, Apr 13, 2006	20.23	20.38	19.97	20.04
513	NASDAQ	MCHX	Wed, Apr 12, 2006	20.25	20.35	19.97	20.23
512	NASDAQ	MCHX	Tue, Apr 11, 2006	20.84	20.91	20.01	20.25
511	NASDAQ	MCHX	Mon, Apr 10, 2006	20.61	20.95	20.40	20.82
510	NASDAQ	MCHX	Fri, Apr 7, 2006	21.37	21.42	20.56	20.60
509	NASDAQ	MCHX	Thu, Apr 6, 2006	21.35	21.55	21.15	21.22
508	NASDAQ	MCHX	Wed, Apr 5, 2006	22.00	22.00	21.23	21.23
507	NASDAQ	MCHX	Tue, Apr 4, 2006	20.70	22.13	20.70	22.00
506	NASDAQ	MCHX	Mon, Apr 3, 2006	21.88	22.00	20.61	20.84
505	NASDAQ	MCHX	Fri, Mar 31, 2006	21.35	21.59	21.05	21.50
504	NASDAQ	MCHX	Thu, Mar 30, 2006	21.40	21.76	21.00	21.35
503	NASDAQ	MCHX	Wed, Mar 29, 2006	21.32	21.33	20.72	21.33
502	NASDAQ	MCHX	Tue, Mar 28, 2006	21.35	21.92	21.09	21.14
501	NASDAQ	MCHX	Mon, Mar 27, 2006	21.39	21.74	21.35	21.50
500	NASDAQ	MCHX	Fri, Mar 24, 2006	21.13	21.75	20.75	21.47
499	NASDAQ	MCHX	Thu, Mar 23, 2006	21.43	21.53	20.89	21.02
498	NASDAQ	MCHX	Wed, Mar 22, 2006	21.13	21.74	21.10	21.32
497	NASDAQ	MCHX	Tue, Mar 21, 2006	21.50	21.74	21.10	21.27
496	NASDAQ	MCHX	Mon, Mar 20, 2006	21.09	21.49	20.89	21.36
495	NASDAQ	MCHX	Fri, Mar 17, 2006	21.60	21.60	21.03	21.16
494	NASDAQ	MCHX	Thu, Mar 16, 2006	21.77	21.80	21.25	21.43
493	NASDAQ	MCHX	Wed, Mar 15, 2006	21.80	22.07	21.62	21.83
492	NASDAQ	MCHX	Tue, Mar 14, 2006	21.49	21.99	21.10	21.80
491	NASDAQ	MCHX	Mon, Mar 13, 2006	20.75	21.67	20.66	21.26
490	NASDAQ	MCHX	Fri, Mar 10, 2006	21.00	21.11	20.54	20.70
489	NASDAQ	MCHX	Thu, Mar 9, 2006	21.07	21.59	20.97	20.98
488	NASDAQ	MCHX	Wed, Mar 8, 2006	21.30	22.00	21.00	21.18
487	NASDAQ	MCHX	Tue, Mar 7, 2006	22.20	22.29	21.41	21.47
486	NASDAQ	MCHX	Mon, Mar 6, 2006	22.71	22.88	21.95	22.31
485	NASDAQ	MCHX	Fri, Mar 3, 2006	22.50	23.25	22.40	22.71
484	NASDAQ	MCHX	Thu, Mar 2, 2006	21.43	22.10	21.26	22.05
483	NASDAQ	MCHX	Wed, Mar 1, 2006	21.91	22.26	21.43	21.56
482	NASDAQ	MCHX	Tue, Feb 28, 2006	23.04	23.50	21.30	21.94
481	NASDAQ	MCHX	Mon, Feb 27, 2006	23.04	23.83	22.89	23.28
480	NASDAQ	MCHX	Fri, Feb 24, 2006	22.25	23.66	22.12	23.16
479	NASDAQ	MCHX	Thu, Feb 23, 2006	22.64	23.95	22.28	23.57
478	NASDAQ	MCHX	Wed, Feb 22, 2006	22.20	22.74	21.95	22.64
477	NASDAQ	MCHX	Tue, Feb 21, 2006	22.27	22.39	21.78	21.96
476	NASDAQ	MCHX	Fri, Feb 17, 2006	21.71	22.25	21.55	22.17
475	NASDAQ	MCHX	Thu, Feb 16, 2006	20.80	22.02	20.80	22.02
474	NASDAQ	MCHX	Wed, Feb 15, 2006	20.55	20.88	20.50	20.80
473	NASDAQ	MCHX	Tue, Feb 14, 2006	20.62	20.83	20.35	20.65
472	NASDAQ	MCHX	Mon, Feb 13, 2006	20.91	20.93	20.30	20.43
471	NASDAQ	MCHX	Fri, Feb 10, 2006	21.01	21.30	20.39	20.45
470	NASDAQ	MCHX	Thu, Feb 9, 2006	21.47	21.49	20.85	20.99
469	NASDAQ	MCHX	Wed, Feb 8, 2006	21.95	21.97	20.57	21.52
468	NASDAQ	MCHX	Tue, Feb 7, 2006	23.23	23.31	21.57	21.95
467	NASDAQ	MCHX	Mon, Feb 6, 2006	24.00	24.19	23.26	23.30
466	NASDAQ	MCHX	Fri, Feb 3, 2006	23.75	24.27	23.73	24.03
465	NASDAQ	MCHX	Thu, Feb 2, 2006	24.25	24.46	23.84	23.95
464	NASDAQ	MCHX	Wed, Feb 1, 2006	24.11	24.50	23.50	24.39
463	NASDAQ	MCHX	Tue, Jan 31, 2006	24.10	24.47	23.70	24.32
462	NASDAQ	MCHX	Mon, Jan 30, 2006	24.35	24.60	23.75	24.07
461	NASDAQ	MCHX	Fri, Jan 27, 2006	24.25	24.74	23.73	24.31
460	NASDAQ	MCHX	Thu, Jan 26, 2006	23.90	24.28	23.10	24.03
459	NASDAQ	MCHX	Wed, Jan 25, 2006	24.73	24.73	23.51	23.80
458	NASDAQ	MCHX	Tue, Jan 24, 2006	24.05	24.92	23.93	24.54
457	NASDAQ	MCHX	Mon, Jan 23, 2006	24.06	24.62	23.90	24.05
456	NASDAQ	MCHX	Fri, Jan 20, 2006	24.60	24.73	23.80	24.12
455	NASDAQ	MCHX	Thu, Jan 19, 2006	24.47	24.77	24.25	24.43
454	NASDAQ	MCHX	Wed, Jan 18, 2006	23.34	24.97	23.25	24.36
453	NASDAQ	MCHX	Tue, Jan 17, 2006	25.90	26.06	24.48	24.55
452	NASDAQ	MCHX	Fri, Jan 13, 2006	25.05	26.29	25.05	26.14
451	NASDAQ	MCHX	Thu, Jan 12, 2006	24.92	25.83	24.50	25.10
450	NASDAQ	MCHX	Wed, Jan 11, 2006	24.15	25.39	24.11	25.14
449	NASDAQ	MCHX	Tue, Jan 10, 2006	24.35	24.44	24.00	24.21
448	NASDAQ	MCHX	Mon, Jan 9, 2006	24.60	24.70	24.08	24.35
447	NASDAQ	MCHX	Fri, Jan 6, 2006	22.68	24.64	22.68	24.58
446	NASDAQ	MCHX	Thu, Jan 5, 2006	23.00	23.53	22.65	22.76
445	NASDAQ	MCHX	Wed, Jan 4, 2006	23.46	23.50	22.84	23.25
444	NASDAQ	MCHX	Tue, Jan 3, 2006	22.41	22.80	21.57	22.38
443	NASDAQ	MCHX	Fri, Dec 30, 2005	22.45	22.50	22.20	22.49
442	NASDAQ	MCHX	Thu, Dec 29, 2005	22.74	22.75	22.13	22.45
441	NASDAQ	MCHX	Wed, Dec 28, 2005	22.99	23.06	22.59	22.74
440	NASDAQ	MCHX	Tue, Dec 27, 2005	24.41	24.41	22.17	22.58
439	NASDAQ	MCHX	Fri, Dec 23, 2005	24.73	24.74	24.37	24.43
438	NASDAQ	MCHX	Thu, Dec 22, 2005	24.96	25.03	24.36	24.74
437	NASDAQ	MCHX	Wed, Dec 21, 2005	25.40	25.55	24.18	24.90
436	NASDAQ	MCHX	Tue, Dec 20, 2005	25.65	25.80	25.26	25.40
435	NASDAQ	MCHX	Mon, Dec 19, 2005	25.45	26.40	25.33	25.57
434	NASDAQ	MCHX	Fri, Dec 16, 2005	25.85	26.24	25.15	25.28
433	NASDAQ	MCHX	Thu, Dec 15, 2005	25.36	25.65	25.24	25.51
432	NASDAQ	MCHX	Wed, Dec 14, 2005	25.81	26.25	25.30	25.44
431	NASDAQ	MCHX	Tue, Dec 13, 2005	25.10	25.77	25.00	25.66
430	NASDAQ	MCHX	Mon, Dec 12, 2005	24.98	25.26	24.71	25.13
429	NASDAQ	MCHX	Fri, Dec 9, 2005	25.22	25.22	24.52	24.73
428	NASDAQ	MCHX	Thu, Dec 8, 2005	25.13	25.15	24.35	24.95
427	NASDAQ	MCHX	Wed, Dec 7, 2005	25.50	25.99	24.30	24.69
426	NASDAQ	MCHX	Tue, Dec 6, 2005	23.06	23.55	22.85	23.07
425	NASDAQ	MCHX	Mon, Dec 5, 2005	23.67	24.10	22.89	23.18
424	NASDAQ	MCHX	Fri, Dec 2, 2005	24.00	24.00	23.36	23.50
423	NASDAQ	MCHX	Thu, Dec 1, 2005	23.50	24.19	23.36	23.94
422	NASDAQ	MCHX	Wed, Nov 30, 2005	22.41	23.50	22.41	23.40
421	NASDAQ	MCHX	Tue, Nov 29, 2005	22.16	22.49	22.10	22.41
420	NASDAQ	MCHX	Mon, Nov 28, 2005	22.38	22.63	21.45	22.19
419	NASDAQ	MCHX	Fri, Nov 25, 2005	22.39	22.69	22.10	22.37
418	NASDAQ	MCHX	Wed, Nov 23, 2005	22.09	22.61	21.61	22.23
417	NASDAQ	MCHX	Tue, Nov 22, 2005	20.75	22.67	20.55	22.08
416	NASDAQ	MCHX	Mon, Nov 21, 2005	19.79	20.85	19.50	20.78
415	NASDAQ	MCHX	Fri, Nov 18, 2005	19.92	20.05	19.50	19.78
414	NASDAQ	MCHX	Thu, Nov 17, 2005	18.95	20.00	18.95	19.82
413	NASDAQ	MCHX	Wed, Nov 16, 2005	18.90	19.39	18.81	19.09
412	NASDAQ	MCHX	Tue, Nov 15, 2005	19.75	19.75	18.65	19.13
411	NASDAQ	MCHX	Mon, Nov 14, 2005	19.62	20.30	19.45	19.61
410	NASDAQ	MCHX	Fri, Nov 11, 2005	19.23	20.36	19.13	20.01
409	NASDAQ	MCHX	Thu, Nov 10, 2005	17.82	19.30	17.82	19.23
408	NASDAQ	MCHX	Wed, Nov 9, 2005	18.35	18.85	17.55	17.56
407	NASDAQ	MCHX	Tue, Nov 8, 2005	17.82	18.35	17.44	18.32
406	NASDAQ	MCHX	Mon, Nov 7, 2005	17.05	18.11	17.00	17.88
405	NASDAQ	MCHX	Fri, Nov 4, 2005	18.55	18.56	16.89	16.99
404	NASDAQ	MCHX	Thu, Nov 3, 2005	18.97	19.26	18.44	18.51
403	NASDAQ	MCHX	Wed, Nov 2, 2005	17.97	19.00	17.97	18.83
402	NASDAQ	MCHX	Tue, Nov 1, 2005	16.74	18.35	16.74	18.12
401	NASDAQ	MCHX	Mon, Oct 31, 2005	16.21	16.95	15.75	16.85
400	NASDAQ	MCHX	Fri, Oct 28, 2005	15.48	16.19	15.47	16.19
399	NASDAQ	MCHX	Thu, Oct 27, 2005	15.27	15.50	15.10	15.41
398	NASDAQ	MCHX	Wed, Oct 26, 2005	15.56	15.80	15.26	15.27
397	NASDAQ	MCHX	Tue, Oct 25, 2005	15.95	15.95	15.50	15.60
396	NASDAQ	MCHX	Mon, Oct 24, 2005	15.92	16.03	15.51	16.01
395	NASDAQ	MCHX	Fri, Oct 21, 2005	16.96	17.05	15.78	16.13
394	NASDAQ	MCHX	Thu, Oct 20, 2005	16.65	17.00	15.93	16.72
393	NASDAQ	MCHX	Wed, Oct 19, 2005	16.00	16.81	15.66	16.81
392	NASDAQ	MCHX	Tue, Oct 18, 2005	15.11	16.25	15.01	16.08
391	NASDAQ	MCHX	Mon, Oct 17, 2005	14.78	15.25	14.59	15.15
390	NASDAQ	MCHX	Fri, Oct 14, 2005	14.78	14.85	14.43	14.66
389	NASDAQ	MCHX	Thu, Oct 13, 2005	14.30	14.83	13.90	14.66
388	NASDAQ	MCHX	Wed, Oct 12, 2005	14.72	14.80	13.98	14.23
387	NASDAQ	MCHX	Tue, Oct 11, 2005	15.58	15.63	14.70	14.78
386	NASDAQ	MCHX	Mon, Oct 10, 2005	16.09	16.09	15.61	15.62
385	NASDAQ	MCHX	Fri, Oct 7, 2005	16.27	16.30	15.89	16.00
384	NASDAQ	MCHX	Thu, Oct 6, 2005	16.19	16.35	15.76	16.21
383	NASDAQ	MCHX	Wed, Oct 5, 2005	16.47	16.73	16.10	16.18
382	NASDAQ	MCHX	Tue, Oct 4, 2005	16.70	16.85	16.11	16.31
381	NASDAQ	MCHX	Mon, Oct 3, 2005	16.53	16.89	16.44	16.85
380	NASDAQ	MCHX	Fri, Sep 30, 2005	16.09	16.74	16.06	16.56
379	NASDAQ	MCHX	Thu, Sep 29, 2005	15.55	16.24	15.40	16.14
378	NASDAQ	MCHX	Wed, Sep 28, 2005	15.79	15.99	15.31	15.52
377	NASDAQ	MCHX	Tue, Sep 27, 2005	16.10	16.15	15.76	15.78
376	NASDAQ	MCHX	Mon, Sep 26, 2005	16.33	16.43	15.76	16.10
375	NASDAQ	MCHX	Fri, Sep 23, 2005	16.25	16.41	16.03	16.34
374	NASDAQ	MCHX	Thu, Sep 22, 2005	15.85	16.20	15.80	16.03
373	NASDAQ	MCHX	Wed, Sep 21, 2005	16.39	16.58	15.83	15.93
372	NASDAQ	MCHX	Tue, Sep 20, 2005	16.58	16.86	16.28	16.49
371	NASDAQ	MCHX	Mon, Sep 19, 2005	16.60	17.00	16.03	16.53
370	NASDAQ	MCHX	Fri, Sep 16, 2005	16.43	16.80	16.35	16.66
369	NASDAQ	MCHX	Thu, Sep 15, 2005	16.47	16.47	16.16	16.30
368	NASDAQ	MCHX	Wed, Sep 14, 2005	16.62	16.80	16.40	16.47
367	NASDAQ	MCHX	Tue, Sep 13, 2005	16.30	16.80	15.80	16.62
366	NASDAQ	MCHX	Mon, Sep 12, 2005	16.00	16.75	16.00	16.41
365	NASDAQ	MCHX	Fri, Sep 9, 2005	15.68	16.24	15.68	16.06
364	NASDAQ	MCHX	Thu, Sep 8, 2005	15.75	15.90	15.65	15.77
363	NASDAQ	MCHX	Wed, Sep 7, 2005	15.02	15.99	14.98	15.84
362	NASDAQ	MCHX	Tue, Sep 6, 2005	14.63	15.10	14.52	15.06
361	NASDAQ	MCHX	Fri, Sep 2, 2005	14.66	14.89	14.48	14.59
360	NASDAQ	MCHX	Thu, Sep 1, 2005	14.69	14.90	14.57	14.66
359	NASDAQ	MCHX	Wed, Aug 31, 2005	14.49	14.70	14.35	14.68
358	NASDAQ	MCHX	Tue, Aug 30, 2005	14.40	14.69	14.19	14.48
357	NASDAQ	MCHX	Mon, Aug 29, 2005	13.75	14.49	13.75	14.35
356	NASDAQ	MCHX	Fri, Aug 26, 2005	13.80	13.89	13.60	13.81
355	NASDAQ	MCHX	Thu, Aug 25, 2005	13.74	13.95	13.68	13.70
354	NASDAQ	MCHX	Wed, Aug 24, 2005	13.75	13.94	13.50	13.71
353	NASDAQ	MCHX	Tue, Aug 23, 2005	13.70	13.79	13.48	13.75
352	NASDAQ	MCHX	Mon, Aug 22, 2005	13.80	13.85	13.33	13.67
351	NASDAQ	MCHX	Fri, Aug 19, 2005	14.25	14.25	13.51	13.79
350	NASDAQ	MCHX	Thu, Aug 18, 2005	14.34	14.44	14.07	14.15
349	NASDAQ	MCHX	Wed, Aug 17, 2005	14.41	14.48	14.24	14.35
348	NASDAQ	MCHX	Tue, Aug 16, 2005	14.47	14.55	14.15	14.35
347	NASDAQ	MCHX	Mon, Aug 15, 2005	14.41	14.62	14.26	14.51
346	NASDAQ	MCHX	Fri, Aug 12, 2005	15.05	15.05	14.30	14.42
345	NASDAQ	MCHX	Thu, Aug 11, 2005	14.80	15.10	14.80	15.07
344	NASDAQ	MCHX	Wed, Aug 10, 2005	15.15	15.27	14.66	14.76
343	NASDAQ	MCHX	Tue, Aug 9, 2005	15.04	15.73	15.04	15.20
342	NASDAQ	MCHX	Mon, Aug 8, 2005	15.24	15.37	14.75	14.98
341	NASDAQ	MCHX	Fri, Aug 5, 2005	15.40	15.40	15.02	15.20
340	NASDAQ	MCHX	Thu, Aug 4, 2005	15.49	15.50	15.18	15.28
339	NASDAQ	MCHX	Wed, Aug 3, 2005	16.15	16.22	15.10	15.49
338	NASDAQ	MCHX	Tue, Aug 2, 2005	16.77	16.94	16.01	16.16
337	NASDAQ	MCHX	Mon, Aug 1, 2005	16.47	16.80	16.40	16.65
336	NASDAQ	MCHX	Fri, Jul 29, 2005	16.93	17.15	16.25	16.43
335	NASDAQ	MCHX	Thu, Jul 28, 2005	17.09	17.15	16.70	16.92
334	NASDAQ	MCHX	Wed, Jul 27, 2005	17.41	17.61	16.56	17.00
333	NASDAQ	MCHX	Tue, Jul 26, 2005	17.75	17.75	17.35	17.50
332	NASDAQ	MCHX	Mon, Jul 25, 2005	17.99	18.14	17.50	17.81
331	NASDAQ	MCHX	Fri, Jul 22, 2005	18.05	18.05	17.76	18.00
330	NASDAQ	MCHX	Thu, Jul 21, 2005	17.72	18.25	17.33	18.02
329	NASDAQ	MCHX	Wed, Jul 20, 2005	17.92	17.92	17.26	17.79
328	NASDAQ	MCHX	Tue, Jul 19, 2005	17.02	18.13	17.02	18.04
327	NASDAQ	MCHX	Mon, Jul 18, 2005	16.62	17.05	16.50	17.05
326	NASDAQ	MCHX	Fri, Jul 15, 2005	16.70	16.95	16.60	16.65
325	NASDAQ	MCHX	Thu, Jul 14, 2005	16.14	16.90	16.00	16.78
324	NASDAQ	MCHX	Wed, Jul 13, 2005	15.13	16.21	15.13	16.14
323	NASDAQ	MCHX	Tue, Jul 12, 2005	14.79	15.35	14.60	15.12
322	NASDAQ	MCHX	Mon, Jul 11, 2005	14.72	15.00	14.54	14.80
321	NASDAQ	MCHX	Fri, Jul 8, 2005	15.19	15.22	14.55	14.65
320	NASDAQ	MCHX	Thu, Jul 7, 2005	14.96	15.25	14.90	15.15
319	NASDAQ	MCHX	Wed, Jul 6, 2005	15.30	15.48	15.02	15.37
318	NASDAQ	MCHX	Tue, Jul 5, 2005	14.85	15.49	14.80	15.42
317	NASDAQ	MCHX	Fri, Jul 1, 2005	15.06	15.25	14.70	15.00
316	NASDAQ	MCHX	Thu, Jun 30, 2005	14.75	15.42	14.60	15.04
315	NASDAQ	MCHX	Wed, Jun 29, 2005	14.15	14.31	13.76	13.95
314	NASDAQ	MCHX	Tue, Jun 28, 2005	14.35	14.45	13.82	14.35
313	NASDAQ	MCHX	Mon, Jun 27, 2005	14.70	14.70	14.01	14.32
312	NASDAQ	MCHX	Fri, Jun 24, 2005	14.62	14.70	14.08	14.64
311	NASDAQ	MCHX	Thu, Jun 23, 2005	15.02	15.10	14.24	14.46
310	NASDAQ	MCHX	Wed, Jun 22, 2005	15.93	16.11	14.90	15.06
309	NASDAQ	MCHX	Tue, Jun 21, 2005	15.91	16.01	15.49	15.91
308	NASDAQ	MCHX	Mon, Jun 20, 2005	16.35	16.45	15.74	15.89
307	NASDAQ	MCHX	Fri, Jun 17, 2005	16.04	16.40	15.75	16.38
306	NASDAQ	MCHX	Thu, Jun 16, 2005	15.79	16.25	15.43	15.92
305	NASDAQ	MCHX	Wed, Jun 15, 2005	15.31	15.99	15.31	15.76
304	NASDAQ	MCHX	Tue, Jun 14, 2005	15.22	15.54	14.83	15.54
303	NASDAQ	MCHX	Mon, Jun 13, 2005	14.49	15.10	14.20	14.98
302	NASDAQ	MCHX	Fri, Jun 10, 2005	14.05	14.26	13.15	14.21
301	NASDAQ	MCHX	Thu, Jun 9, 2005	14.06	14.25	13.93	13.95
300	NASDAQ	MCHX	Wed, Jun 8, 2005	14.16	14.28	14.05	14.18
299	NASDAQ	MCHX	Tue, Jun 7, 2005	14.41	14.59	13.37	14.16
298	NASDAQ	MCHX	Mon, Jun 6, 2005	15.22	15.26	14.22	14.45
297	NASDAQ	MCHX	Fri, Jun 3, 2005	15.48	15.60	15.28	15.28
296	NASDAQ	MCHX	Thu, Jun 2, 2005	15.15	15.57	15.10	15.46
295	NASDAQ	MCHX	Wed, Jun 1, 2005	14.81	15.10	14.80	14.98
294	NASDAQ	MCHX	Tue, May 31, 2005	15.71	16.00	14.71	14.92
293	NASDAQ	MCHX	Fri, May 27, 2005	15.00	15.73	14.85	15.73
292	NASDAQ	MCHX	Thu, May 26, 2005	14.74	15.00	14.62	14.96
291	NASDAQ	MCHX	Wed, May 25, 2005	14.62	14.88	14.28	14.71
290	NASDAQ	MCHX	Tue, May 24, 2005	14.62	14.62	14.26	14.60
289	NASDAQ	MCHX	Mon, May 23, 2005	14.36	14.80	14.30	14.50
288	NASDAQ	MCHX	Fri, May 20, 2005	14.50	14.70	14.30	14.47
287	NASDAQ	MCHX	Thu, May 19, 2005	14.48	14.80	14.47	14.65
286	NASDAQ	MCHX	Wed, May 18, 2005	14.42	14.62	14.10	14.62
285	NASDAQ	MCHX	Tue, May 17, 2005	14.02	14.30	13.90	14.23
284	NASDAQ	MCHX	Mon, May 16, 2005	13.98	14.08	13.74	14.04
283	NASDAQ	MCHX	Fri, May 13, 2005	14.00	14.20	13.78	14.01
282	NASDAQ	MCHX	Thu, May 12, 2005	14.86	15.11	13.64	13.82
281	NASDAQ	MCHX	Wed, May 11, 2005	16.35	16.56	13.51	14.75
280	NASDAQ	MCHX	Tue, May 10, 2005	17.10	17.97	16.90	17.82
279	NASDAQ	MCHX	Mon, May 9, 2005	16.88	17.29	16.57	17.05
278	NASDAQ	MCHX	Fri, May 6, 2005	15.89	17.00	15.89	16.84
277	NASDAQ	MCHX	Thu, May 5, 2005	16.41	16.41	15.47	15.96
276	NASDAQ	MCHX	Wed, May 4, 2005	16.39	16.59	16.11	16.25
275	NASDAQ	MCHX	Tue, May 3, 2005	17.12	17.16	16.37	16.47
274	NASDAQ	MCHX	Mon, May 2, 2005	16.96	17.75	16.89	17.08
273	NASDAQ	MCHX	Fri, Apr 29, 2005	16.63	17.31	16.63	16.88
272	NASDAQ	MCHX	Thu, Apr 28, 2005	15.93	16.80	15.76	16.65
271	NASDAQ	MCHX	Wed, Apr 27, 2005	16.81	16.81	15.70	15.97
270	NASDAQ	MCHX	Tue, Apr 26, 2005	16.95	17.05	16.62	16.85
269	NASDAQ	MCHX	Mon, Apr 25, 2005	17.37	17.71	17.00	17.06
268	NASDAQ	MCHX	Fri, Apr 22, 2005	17.27	18.50	17.22	17.28
267	NASDAQ	MCHX	Thu, Apr 21, 2005	16.70	17.43	16.62	17.20
266	NASDAQ	MCHX	Wed, Apr 20, 2005	16.39	17.74	16.39	16.64
265	NASDAQ	MCHX	Tue, Apr 19, 2005	15.80	16.49	15.73	16.20
264	NASDAQ	MCHX	Mon, Apr 18, 2005	15.79	15.96	14.95	15.75
263	NASDAQ	MCHX	Fri, Apr 15, 2005	15.55	16.15	14.87	15.52
262	NASDAQ	MCHX	Thu, Apr 14, 2005	16.50	16.50	15.06	15.59
261	NASDAQ	MCHX	Wed, Apr 13, 2005	17.11	17.23	16.35	16.42
260	NASDAQ	MCHX	Tue, Apr 12, 2005	17.42	17.50	16.99	17.12
259	NASDAQ	MCHX	Mon, Apr 11, 2005	17.14	17.54	17.05	17.26
258	NASDAQ	MCHX	Fri, Apr 8, 2005	17.55	17.74	16.66	17.14
257	NASDAQ	MCHX	Thu, Apr 7, 2005	17.90	18.44	17.52	17.58
256	NASDAQ	MCHX	Wed, Apr 6, 2005	18.41	18.97	17.79	17.83
255	NASDAQ	MCHX	Tue, Apr 5, 2005	18.37	18.65	18.19	18.30
254	NASDAQ	MCHX	Mon, Apr 4, 2005	18.40	18.59	17.78	18.18
253	NASDAQ	MCHX	Fri, Apr 1, 2005	18.42	18.80	18.38	18.44
252	NASDAQ	MCHX	Thu, Mar 31, 2005	18.57	18.66	18.10	18.64
251	NASDAQ	MCHX	Wed, Mar 30, 2005	18.42	18.58	17.95	18.53
250	NASDAQ	MCHX	Tue, Mar 29, 2005	18.00	18.77	17.85	18.25
249	NASDAQ	MCHX	Mon, Mar 28, 2005	17.37	18.23	17.25	17.88
248	NASDAQ	MCHX	Thu, Mar 24, 2005	17.16	18.24	16.90	17.40
247	NASDAQ	MCHX	Wed, Mar 23, 2005	17.00	17.15	16.63	16.90
246	NASDAQ	MCHX	Tue, Mar 22, 2005	17.00	17.30	16.85	16.99
245	NASDAQ	MCHX	Mon, Mar 21, 2005	16.62	17.75	16.61	16.87
244	NASDAQ	MCHX	Fri, Mar 18, 2005	17.10	17.49	16.15	16.63
243	NASDAQ	MCHX	Thu, Mar 17, 2005	17.23	17.73	17.01	17.41
242	NASDAQ	MCHX	Wed, Mar 16, 2005	18.01	18.05	17.10	17.32
241	NASDAQ	MCHX	Tue, Mar 15, 2005	17.84	18.25	17.80	18.16
240	NASDAQ	MCHX	Mon, Mar 14, 2005	17.21	17.90	17.21	17.74
239	NASDAQ	MCHX	Fri, Mar 11, 2005	17.86	18.15	16.93	17.36
238	NASDAQ	MCHX	Thu, Mar 10, 2005	17.81	18.05	17.11	17.86
237	NASDAQ	MCHX	Wed, Mar 9, 2005	18.59	18.90	17.50	17.81
236	NASDAQ	MCHX	Tue, Mar 8, 2005	19.00	19.25	18.35	18.50
235	NASDAQ	MCHX	Mon, Mar 7, 2005	19.80	20.10	18.54	19.00
234	NASDAQ	MCHX	Fri, Mar 4, 2005	20.39	20.50	19.92	19.99
233	NASDAQ	MCHX	Thu, Mar 3, 2005	20.49	20.49	20.01	20.18
232	NASDAQ	MCHX	Wed, Mar 2, 2005	20.27	21.00	19.68	20.15
231	NASDAQ	MCHX	Tue, Mar 1, 2005	21.05	21.05	20.33	20.36
230	NASDAQ	MCHX	Mon, Feb 28, 2005	21.98	21.98	20.41	20.75
229	NASDAQ	MCHX	Fri, Feb 25, 2005	21.36	21.89	21.03	21.40
228	NASDAQ	MCHX	Thu, Feb 24, 2005	21.45	21.48	20.80	21.25
227	NASDAQ	MCHX	Wed, Feb 23, 2005	22.10	22.10	21.75	21.75
226	NASDAQ	MCHX	Tue, Feb 22, 2005	22.80	23.34	21.70	22.02
225	NASDAQ	MCHX	Fri, Feb 18, 2005	22.99	23.11	22.34	22.52
224	NASDAQ	MCHX	Thu, Feb 17, 2005	22.45	23.24	22.36	22.75
223	NASDAQ	MCHX	Wed, Feb 16, 2005	21.90	22.86	21.90	22.39
222	NASDAQ	MCHX	Tue, Feb 15, 2005	21.94	22.00	21.48	21.94
221	NASDAQ	MCHX	Mon, Feb 14, 2005	21.60	22.30	21.11	21.44
220	NASDAQ	MCHX	Fri, Feb 11, 2005	20.90	21.60	20.51	21.40
219	NASDAQ	MCHX	Thu, Feb 10, 2005	20.85	20.88	20.40	20.79
218	NASDAQ	MCHX	Wed, Feb 9, 2005	20.64	21.40	20.16	20.78
217	NASDAQ	MCHX	Tue, Feb 8, 2005	24.89	24.89	22.02	22.30
216	NASDAQ	MCHX	Mon, Feb 7, 2005	23.88	24.91	23.41	24.71
215	NASDAQ	MCHX	Fri, Feb 4, 2005	23.36	23.88	22.78	23.82
214	NASDAQ	MCHX	Thu, Feb 3, 2005	21.71	24.64	20.60	23.05
213	NASDAQ	MCHX	Wed, Feb 2, 2005	19.26	21.00	19.26	20.87
212	NASDAQ	MCHX	Tue, Feb 1, 2005	18.39	18.93	18.34	18.73
211	NASDAQ	MCHX	Mon, Jan 31, 2005	17.50	18.55	17.35	18.01
210	NASDAQ	MCHX	Fri, Jan 28, 2005	18.61	18.61	17.16	17.38
209	NASDAQ	MCHX	Thu, Jan 27, 2005	18.63	18.63	18.10	18.18
208	NASDAQ	MCHX	Wed, Jan 26, 2005	18.40	18.64	18.01	18.35
207	NASDAQ	MCHX	Tue, Jan 25, 2005	18.74	18.74	18.15	18.39
206	NASDAQ	MCHX	Mon, Jan 24, 2005	18.63	19.06	18.28	18.28
205	NASDAQ	MCHX	Fri, Jan 21, 2005	20.02	20.34	18.51	18.63
204	NASDAQ	MCHX	Thu, Jan 20, 2005	19.73	20.05	18.42	19.60
203	NASDAQ	MCHX	Wed, Jan 19, 2005	20.35	20.50	19.75	19.75
202	NASDAQ	MCHX	Tue, Jan 18, 2005	19.35	20.91	18.81	19.98
201	NASDAQ	MCHX	Fri, Jan 14, 2005	18.66	19.25	18.36	18.77
200	NASDAQ	MCHX	Thu, Jan 13, 2005	18.50	19.30	18.50	18.72
199	NASDAQ	MCHX	Wed, Jan 12, 2005	19.76	19.91	17.66	18.69
198	NASDAQ	MCHX	Tue, Jan 11, 2005	20.75	21.10	19.58	19.66
197	NASDAQ	MCHX	Mon, Jan 10, 2005	20.49	20.95	19.83	20.79
196	NASDAQ	MCHX	Fri, Jan 7, 2005	20.60	20.99	20.10	20.49
195	NASDAQ	MCHX	Thu, Jan 6, 2005	20.07	20.62	20.03	20.39
194	NASDAQ	MCHX	Wed, Jan 5, 2005	20.00	20.90	19.25	20.40
193	NASDAQ	MCHX	Tue, Jan 4, 2005	21.81	22.98	20.24	20.50
192	NASDAQ	MCHX	Mon, Jan 3, 2005	21.36	22.90	20.50	22.09
191	NASDAQ	MCHX	Fri, Dec 31, 2004	21.04	21.04	20.54	21.00
190	NASDAQ	MCHX	Thu, Dec 30, 2004	20.38	21.25	20.03	21.00
189	NASDAQ	MCHX	Wed, Dec 29, 2004	20.32	20.35	19.55	19.96
188	NASDAQ	MCHX	Tue, Dec 28, 2004	19.20	20.45	19.11	19.80
187	NASDAQ	MCHX	Mon, Dec 27, 2004	18.87	19.17	18.53	18.97
186	NASDAQ	MCHX	Thu, Dec 23, 2004	17.99	19.09	17.99	18.75
185	NASDAQ	MCHX	Wed, Dec 22, 2004	17.48	17.95	17.48	17.85
184	NASDAQ	MCHX	Tue, Dec 21, 2004	17.49	17.69	17.24	17.48
183	NASDAQ	MCHX	Mon, Dec 20, 2004	16.98	17.35	16.98	17.22
182	NASDAQ	MCHX	Fri, Dec 17, 2004	16.77	17.37	16.77	17.37
181	NASDAQ	MCHX	Thu, Dec 16, 2004	16.69	17.18	16.69	17.03
180	NASDAQ	MCHX	Wed, Dec 15, 2004	16.80	17.16	16.72	16.98
179	NASDAQ	MCHX	Tue, Dec 14, 2004	16.40	17.35	16.40	16.98
178	NASDAQ	MCHX	Mon, Dec 13, 2004	16.97	17.97	16.87	17.52
177	NASDAQ	MCHX	Fri, Dec 10, 2004	17.00	17.00	16.40	16.73
176	NASDAQ	MCHX	Thu, Dec 9, 2004	17.25	17.45	16.50	16.96
175	NASDAQ	MCHX	Wed, Dec 8, 2004	17.38	17.38	16.10	17.20
174	NASDAQ	MCHX	Tue, Dec 7, 2004	17.50	17.97	16.87	17.41
173	NASDAQ	MCHX	Mon, Dec 6, 2004	17.59	18.04	16.70	17.70
172	NASDAQ	MCHX	Fri, Dec 3, 2004	17.20	17.80	16.19	16.67
171	NASDAQ	MCHX	Thu, Dec 2, 2004	15.69	17.37	15.62	16.94
170	NASDAQ	MCHX	Wed, Dec 1, 2004	15.79	16.00	15.60	15.96
169	NASDAQ	MCHX	Tue, Nov 30, 2004	15.79	16.04	15.55	15.63
168	NASDAQ	MCHX	Mon, Nov 29, 2004	16.12	16.12	15.60	15.60
167	NASDAQ	MCHX	Fri, Nov 26, 2004	15.80	15.95	15.53	15.76
166	NASDAQ	MCHX	Wed, Nov 24, 2004	15.70	15.74	15.35	15.68
165	NASDAQ	MCHX	Tue, Nov 23, 2004	15.58	16.23	15.00	15.57
164	NASDAQ	MCHX	Mon, Nov 22, 2004	15.19	15.20	14.84	14.85
163	NASDAQ	MCHX	Fri, Nov 19, 2004	15.50	15.50	14.85	15.01
162	NASDAQ	MCHX	Thu, Nov 18, 2004	15.50	15.50	14.96	15.20
161	NASDAQ	MCHX	Wed, Nov 17, 2004	15.99	16.50	15.50	15.50
160	NASDAQ	MCHX	Tue, Nov 16, 2004	16.99	17.00	15.50	15.51
159	NASDAQ	MCHX	Mon, Nov 15, 2004	16.25	16.95	15.54	16.77
158	NASDAQ	MCHX	Fri, Nov 12, 2004	13.45	16.06	13.45	16.04
157	NASDAQ	MCHX	Thu, Nov 11, 2004	13.41	13.87	13.01	13.74
156	NASDAQ	MCHX	Wed, Nov 10, 2004	13.65	13.73	13.13	13.34
155	NASDAQ	MCHX	Tue, Nov 9, 2004	14.00	14.20	13.03	13.42
154	NASDAQ	MCHX	Mon, Nov 8, 2004	14.29	14.39	13.65	14.01
153	NASDAQ	MCHX	Fri, Nov 5, 2004	14.15	14.50	13.70	13.90
152	NASDAQ	MCHX	Thu, Nov 4, 2004	13.51	14.00	13.46	14.00
151	NASDAQ	MCHX	Wed, Nov 3, 2004	13.75	13.90	13.23	13.40
150	NASDAQ	MCHX	Tue, Nov 2, 2004	13.99	13.99	12.75	13.38
149	NASDAQ	MCHX	Mon, Nov 1, 2004	13.90	14.00	13.41	13.54
148	NASDAQ	MCHX	Fri, Oct 29, 2004	14.50	14.50	13.31	13.75
147	NASDAQ	MCHX	Thu, Oct 28, 2004	14.00	14.43	13.39	14.30
146	NASDAQ	MCHX	Wed, Oct 27, 2004	14.50	14.80	13.34	13.97
145	NASDAQ	MCHX	Tue, Oct 26, 2004	13.00	14.55	13.00	14.36
144	NASDAQ	MCHX	Mon, Oct 25, 2004	13.41	13.41	12.65	12.75
143	NASDAQ	MCHX	Fri, Oct 22, 2004	13.50	13.75	12.88	12.91
142	NASDAQ	MCHX	Thu, Oct 21, 2004	13.14	13.45	12.67	13.17
141	NASDAQ	MCHX	Wed, Oct 20, 2004	12.46	12.99	12.00	12.88
140	NASDAQ	MCHX	Tue, Oct 19, 2004	13.55	14.12	12.20	12.75
139	NASDAQ	MCHX	Mon, Oct 18, 2004	13.00	13.40	12.66	13.40
138	NASDAQ	MCHX	Fri, Oct 15, 2004	12.89	12.99	12.64	12.94
137	NASDAQ	MCHX	Thu, Oct 14, 2004	12.89	12.89	12.41	12.67
136	NASDAQ	MCHX	Wed, Oct 13, 2004	12.53	12.78	12.50	12.78
135	NASDAQ	MCHX	Tue, Oct 12, 2004	12.75	12.75	12.40	12.64
134	NASDAQ	MCHX	Mon, Oct 11, 2004	12.72	12.73	12.12	12.40
133	NASDAQ	MCHX	Fri, Oct 8, 2004	12.81	12.89	12.61	12.77
132	NASDAQ	MCHX	Thu, Oct 7, 2004	12.76	12.85	12.60	12.82
131	NASDAQ	MCHX	Wed, Oct 6, 2004	12.90	12.99	12.79	12.79
130	NASDAQ	MCHX	Tue, Oct 5, 2004	13.06	13.06	12.70	12.92
129	NASDAQ	MCHX	Mon, Oct 4, 2004	13.30	13.30	12.98	13.01
128	NASDAQ	MCHX	Fri, Oct 1, 2004	12.32	13.24	12.32	13.24
127	NASDAQ	MCHX	Thu, Sep 30, 2004	13.10	13.25	12.13	12.46
126	NASDAQ	MCHX	Wed, Sep 29, 2004	13.45	13.75	13.17	13.24
125	NASDAQ	MCHX	Tue, Sep 28, 2004	13.72	13.72	12.95	13.35
124	NASDAQ	MCHX	Mon, Sep 27, 2004	12.50	12.90	12.16	12.70
123	NASDAQ	MCHX	Fri, Sep 24, 2004	12.15	12.57	12.15	12.57
122	NASDAQ	MCHX	Thu, Sep 23, 2004	12.15	12.28	11.86	12.25
121	NASDAQ	MCHX	Wed, Sep 22, 2004	12.01	12.06	11.80	12.06
120	NASDAQ	MCHX	Tue, Sep 21, 2004	12.08	12.12	12.00	12.05
119	NASDAQ	MCHX	Mon, Sep 20, 2004	12.35	12.40	11.95	12.17
118	NASDAQ	MCHX	Fri, Sep 17, 2004	12.05	12.35	11.58	12.35
117	NASDAQ	MCHX	Thu, Sep 16, 2004	11.77	11.90	11.45	11.60
116	NASDAQ	MCHX	Wed, Sep 15, 2004	11.45	11.45	10.90	11.30
115	NASDAQ	MCHX	Tue, Sep 14, 2004	11.29	11.60	11.00	11.49
114	NASDAQ	MCHX	Mon, Sep 13, 2004	11.60	11.60	11.00	11.11
113	NASDAQ	MCHX	Fri, Sep 10, 2004	10.65	11.92	10.40	11.25
112	NASDAQ	MCHX	Thu, Sep 9, 2004	10.40	10.65	10.30	10.54
111	NASDAQ	MCHX	Wed, Sep 8, 2004	10.05	10.65	10.05	10.37
110	NASDAQ	MCHX	Tue, Sep 7, 2004	9.65	10.18	9.28	10.03
109	NASDAQ	MCHX	Fri, Sep 3, 2004	9.31	9.65	9.16	9.64
108	NASDAQ	MCHX	Thu, Sep 2, 2004	9.15	9.31	9.06	9.28
107	NASDAQ	MCHX	Wed, Sep 1, 2004	9.25	9.58	9.01	9.15
106	NASDAQ	MCHX	Tue, Aug 31, 2004	9.25	9.25	9.15	9.20
105	NASDAQ	MCHX	Mon, Aug 30, 2004	9.23	9.37	9.10	9.34
104	NASDAQ	MCHX	Fri, Aug 27, 2004	9.24	9.29	9.01	9.25
103	NASDAQ	MCHX	Thu, Aug 26, 2004	9.63	9.63	9.03	9.15
102	NASDAQ	MCHX	Wed, Aug 25, 2004	9.45	9.45	9.30	9.40
101	NASDAQ	MCHX	Tue, Aug 24, 2004	9.41	9.41	9.25	9.40
100	NASDAQ	MCHX	Mon, Aug 23, 2004	9.04	9.30	8.98	9.23
99	NASDAQ	MCHX	Fri, Aug 20, 2004	9.13	9.13	8.80	9.04
98	NASDAQ	MCHX	Thu, Aug 19, 2004	8.98	9.50	8.93	9.06
97	NASDAQ	MCHX	Wed, Aug 18, 2004	8.83	9.15	8.83	9.05
96	NASDAQ	MCHX	Tue, Aug 17, 2004	9.30	9.30	8.78	8.90
95	NASDAQ	MCHX	Mon, Aug 16, 2004	9.30	9.39	9.21	9.23
94	NASDAQ	MCHX	Fri, Aug 13, 2004	8.69	9.47	8.69	9.26
93	NASDAQ	MCHX	Thu, Aug 12, 2004	8.59	8.64	8.28	8.56
92	NASDAQ	MCHX	Wed, Aug 11, 2004	8.73	8.75	8.50	8.74
91	NASDAQ	MCHX	Tue, Aug 10, 2004	8.95	8.95	8.81	8.82
90	NASDAQ	MCHX	Mon, Aug 9, 2004	8.95	8.98	8.53	8.76
89	NASDAQ	MCHX	Fri, Aug 6, 2004	9.51	9.77	8.85	9.10
88	NASDAQ	MCHX	Thu, Aug 5, 2004	9.75	9.90	9.41	9.64
87	NASDAQ	MCHX	Wed, Aug 4, 2004	9.26	9.71	9.25	9.60
86	NASDAQ	MCHX	Tue, Aug 3, 2004	9.93	9.93	8.88	9.36
85	NASDAQ	MCHX	Mon, Aug 2, 2004	9.20	9.59	9.18	9.56
84	NASDAQ	MCHX	Fri, Jul 30, 2004	10.24	10.30	9.30	9.36
83	NASDAQ	MCHX	Thu, Jul 29, 2004	9.40	10.49	9.40	10.10
82	NASDAQ	MCHX	Wed, Jul 28, 2004	9.75	9.75	9.03	9.10
81	NASDAQ	MCHX	Tue, Jul 27, 2004	9.06	9.75	9.06	9.63
80	NASDAQ	MCHX	Mon, Jul 26, 2004	9.50	9.84	9.25	9.39
79	NASDAQ	MCHX	Fri, Jul 23, 2004	9.87	9.87	9.24	9.35
78	NASDAQ	MCHX	Thu, Jul 22, 2004	10.05	10.05	9.65	9.69
77	NASDAQ	MCHX	Wed, Jul 21, 2004	9.75	10.30	9.51	9.93
76	NASDAQ	MCHX	Tue, Jul 20, 2004	9.08	9.30	8.91	9.30
75	NASDAQ	MCHX	Mon, Jul 19, 2004	9.15	9.53	8.80	8.99
74	NASDAQ	MCHX	Fri, Jul 16, 2004	9.80	10.30	9.10	9.42
73	NASDAQ	MCHX	Thu, Jul 15, 2004	9.92	10.02	9.65	9.93
72	NASDAQ	MCHX	Wed, Jul 14, 2004	10.01	10.16	9.92	9.93
71	NASDAQ	MCHX	Tue, Jul 13, 2004	10.10	10.10	9.80	9.99
70	NASDAQ	MCHX	Mon, Jul 12, 2004	10.05	10.10	9.90	10.00
69	NASDAQ	MCHX	Fri, Jul 9, 2004	9.90	10.62	9.87	10.13
68	NASDAQ	MCHX	Thu, Jul 8, 2004	10.06	10.38	9.72	9.86
67	NASDAQ	MCHX	Wed, Jul 7, 2004	10.80	10.80	10.41	10.48
66	NASDAQ	MCHX	Tue, Jul 6, 2004	10.80	10.93	10.45	10.88
65	NASDAQ	MCHX	Fri, Jul 2, 2004	10.90	11.00	10.52	10.94
64	NASDAQ	MCHX	Thu, Jul 1, 2004	11.07	11.26	10.91	11.00
63	NASDAQ	MCHX	Wed, Jun 30, 2004	11.15	11.50	11.01	11.18
62	NASDAQ	MCHX	Tue, Jun 29, 2004	11.59	11.65	11.15	11.25
61	NASDAQ	MCHX	Mon, Jun 28, 2004	12.25	12.25	11.06	11.47
60	NASDAQ	MCHX	Fri, Jun 25, 2004	12.65	13.00	11.41	11.60
59	NASDAQ	MCHX	Thu, Jun 24, 2004	12.50	12.68	12.08	12.65
58	NASDAQ	MCHX	Wed, Jun 23, 2004	12.25	12.72	12.25	12.64
57	NASDAQ	MCHX	Tue, Jun 22, 2004	12.50	12.54	11.51	12.25
56	NASDAQ	MCHX	Mon, Jun 21, 2004	11.76	12.70	11.00	12.45
55	NASDAQ	MCHX	Fri, Jun 18, 2004	12.28	12.45	11.76	11.90
54	NASDAQ	MCHX	Thu, Jun 17, 2004	12.10	12.50	12.10	12.45
53	NASDAQ	MCHX	Wed, Jun 16, 2004	12.05	12.50	11.69	12.50
52	NASDAQ	MCHX	Tue, Jun 15, 2004	10.75	12.00	10.67	11.70
51	NASDAQ	MCHX	Mon, Jun 14, 2004	10.70	10.75	10.51	10.73
50	NASDAQ	MCHX	Thu, Jun 10, 2004	10.70	10.75	10.29	10.31
49	NASDAQ	MCHX	Wed, Jun 9, 2004	10.67	10.76	10.60	10.73
48	NASDAQ	MCHX	Tue, Jun 8, 2004	10.66	10.74	10.57	10.67
47	NASDAQ	MCHX	Mon, Jun 7, 2004	10.70	10.90	10.60	10.74
46	NASDAQ	MCHX	Fri, Jun 4, 2004	10.60	10.81	10.60	10.76
45	NASDAQ	MCHX	Thu, Jun 3, 2004	10.19	10.85	10.10	10.57
44	NASDAQ	MCHX	Wed, Jun 2, 2004	10.25	10.45	10.18	10.38
43	NASDAQ	MCHX	Tue, Jun 1, 2004	10.69	10.70	10.31	10.46
42	NASDAQ	MCHX	Fri, May 28, 2004	10.75	11.05	10.50	10.50
41	NASDAQ	MCHX	Thu, May 27, 2004	10.26	10.76	10.26	10.75
40	NASDAQ	MCHX	Wed, May 26, 2004	10.95	11.01	10.24	10.57
39	NASDAQ	MCHX	Tue, May 25, 2004	11.00	11.10	10.65	10.95
38	NASDAQ	MCHX	Mon, May 24, 2004	10.75	10.91	10.65	10.90
37	NASDAQ	MCHX	Fri, May 21, 2004	11.00	11.00	10.51	10.90
36	NASDAQ	MCHX	Thu, May 20, 2004	11.55	11.55	10.50	11.00
35	NASDAQ	MCHX	Wed, May 19, 2004	11.55	11.85	11.40	11.50
34	NASDAQ	MCHX	Tue, May 18, 2004	11.56	11.58	11.49	11.50
33	NASDAQ	MCHX	Mon, May 17, 2004	11.85	11.85	11.56	11.66
32	NASDAQ	MCHX	Fri, May 14, 2004	11.05	12.40	11.05	11.92
31	NASDAQ	MCHX	Thu, May 13, 2004	11.70	11.70	11.30	11.50
30	NASDAQ	MCHX	Wed, May 12, 2004	11.30	12.03	11.06	11.58
29	NASDAQ	MCHX	Tue, May 11, 2004	12.00	12.00	11.15	11.31
28	NASDAQ	MCHX	Mon, May 10, 2004	12.89	12.90	11.15	11.61
27	NASDAQ	MCHX	Fri, May 7, 2004	13.50	13.50	12.78	12.90
26	NASDAQ	MCHX	Thu, May 6, 2004	13.00	13.00	12.70	12.79
25	NASDAQ	MCHX	Wed, May 5, 2004	13.25	13.25	12.75	13.02
24	NASDAQ	MCHX	Tue, May 4, 2004	13.25	13.35	12.10	12.90
23	NASDAQ	MCHX	Mon, May 3, 2004	13.70	13.70	12.80	13.28
22	NASDAQ	MCHX	Fri, Apr 30, 2004	12.90	13.09	12.00	13.09
21	NASDAQ	MCHX	Thu, Apr 29, 2004	13.15	13.25	12.40	13.00
20	NASDAQ	MCHX	Wed, Apr 28, 2004	11.88	14.49	11.88	13.10
19	NASDAQ	MCHX	Tue, Apr 27, 2004	11.72	12.10	11.50	12.10
18	NASDAQ	MCHX	Mon, Apr 26, 2004	11.60	12.00	11.50	11.79
17	NASDAQ	MCHX	Fri, Apr 23, 2004	11.36	11.67	11.15	11.60
16	NASDAQ	MCHX	Thu, Apr 22, 2004	11.53	11.62	10.80	11.36
15	NASDAQ	MCHX	Wed, Apr 21, 2004	11.93	12.25	11.25	11.53
14	NASDAQ	MCHX	Tue, Apr 20, 2004	11.98	12.30	11.83	11.92
13	NASDAQ	MCHX	Mon, Apr 19, 2004	12.49	12.49	11.90	12.02
12	NASDAQ	MCHX	Fri, Apr 16, 2004	11.75	12.45	11.26	12.05
11	NASDAQ	MCHX	Thu, Apr 15, 2004	11.84	12.50	11.69	11.79
10	NASDAQ	MCHX	Wed, Apr 14, 2004	11.75	12.25	10.51	12.00
9	NASDAQ	MCHX	Tue, Apr 13, 2004	12.92	12.98	11.51	11.52
8	NASDAQ	MCHX	Mon, Apr 12, 2004	11.66	12.95	11.48	12.21
7	NASDAQ	MCHX	Thu, Apr 8, 2004	11.25	11.75	11.10	11.65
6	NASDAQ	MCHX	Wed, Apr 7, 2004	11.99	11.99	10.46	10.75
5	NASDAQ	MCHX	Tue, Apr 6, 2004	13.50	14.10	10.88	11.37
4	NASDAQ	MCHX	Mon, Apr 5, 2004	10.50	12.00	10.40	11.99
3	NASDAQ	MCHX	Fri, Apr 2, 2004	9.90	10.68	9.00	10.35
2	NASDAQ	MCHX	Thu, Apr 1, 2004	9.28	9.65	8.50	9.50
1	NASDAQ	MCHX	Wed, Mar 31, 2004	7.52	9.75	7.50	8.88
#	Exchange	Symbol	Date	Open	High	Low	Close

Marchex Inc NASDAQ:MCHX Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024