|
|
Closing price on 5/30/2025
|
|
| Open |
128.30 |
| High |
128.30 |
| Low |
126.50 |
| Volume |
95,300 |
| Split-adjusted Price |
127.50 |
There is no data on 6/2/2025. Display data on 5/30/2025 instead.
|
|
MCH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2025
|
-0.90 / -0.70%
|
128.30
|
128.30
|
126.50
|
127.50
|
127.10
|
127.50
|
95,300
|
|
|
5/29/2025
|
-0.90 / -0.70%
|
129.20
|
129.20
|
127.70
|
128.20
|
128.40
|
128.20
|
40,200
|
|
|
5/28/2025
|
-0.30 / -0.23%
|
129.30
|
130.00
|
128.50
|
129.00
|
129.10
|
129.00
|
80,900
|
|
|
5/27/2025
|
+0.50 / +0.39%
|
128.50
|
130.50
|
128.20
|
128.50
|
129.30
|
128.50
|
349,006
|
|
|
5/26/2025
|
+1.70 / +1.33%
|
127.40
|
129.70
|
125.80
|
129.70
|
128.00
|
129.70
|
101,700
|
|
|
5/23/2025
|
-1.70 / -1.32%
|
127.60
|
128.40
|
127.20
|
127.30
|
128.00
|
127.30
|
37,600
|
|
|
5/22/2025
|
-0.70 / -0.54%
|
130.00
|
130.50
|
128.00
|
128.80
|
128.00
|
128.80
|
70,800
|
|
|
5/21/2025
|
+3.50 / +2.77%
|
126.00
|
131.70
|
126.00
|
130.00
|
128.00
|
130.00
|
309,300
|
|
|
5/20/2025
|
-0.60 / -0.47%
|
127.60
|
127.60
|
125.40
|
127.00
|
128.00
|
127.00
|
83,000
|
|
|
5/19/2025
|
-2.60 / -2.00%
|
128.00
|
128.60
|
126.00
|
127.40
|
128.00
|
127.40
|
85,700
|
|
|
5/16/2025
|
-4.90 / -3.65%
|
134.10
|
134.10
|
128.80
|
129.20
|
128.00
|
129.20
|
162,000
|
|
|
5/15/2025
|
+2.30 / +1.75%
|
131.60
|
136.80
|
131.60
|
133.60
|
128.00
|
133.60
|
250,300
|
|
|
5/14/2025
|
+3.70 / +2.89%
|
128.00
|
132.20
|
128.00
|
131.60
|
128.00
|
131.60
|
282,500
|
|
|
5/13/2025
|
+4.10 / +3.31%
|
125.50
|
128.90
|
124.90
|
128.00
|
128.00
|
128.00
|
7,843,303
|
|
|
5/12/2025
|
+5.00 / +4.17%
|
120.30
|
125.50
|
120.00
|
124.80
|
128.00
|
124.80
|
7,494,682
|
|
|
5/9/2025
|
+2.90 / +2.47%
|
118.00
|
120.50
|
117.30
|
120.20
|
128.00
|
120.20
|
764,300
|
|
|
5/8/2025
|
+0.60 / +0.51%
|
117.50
|
119.20
|
116.60
|
118.10
|
128.00
|
118.10
|
83,500
|
|
|
5/7/2025
|
-0.30 / -0.25%
|
116.60
|
118.90
|
116.60
|
118.00
|
128.00
|
118.00
|
1,663,223
|
|
|
5/6/2025
|
-0.20 / -0.17%
|
119.50
|
119.50
|
117.60
|
118.00
|
128.00
|
118.00
|
78,684
|
|
|
5/5/2025
|
+0.10 / +0.08%
|
119.60
|
120.00
|
117.00
|
119.50
|
128.00
|
119.50
|
22,399,799
|
|
|
4/29/2025
|
+0.60 / +0.50%
|
120.00
|
120.90
|
118.20
|
119.60
|
119.40
|
119.60
|
212,185
|
|
|
4/28/2025
|
+2.30 / +1.95%
|
123.00
|
124.00
|
116.80
|
120.20
|
119.00
|
120.20
|
167,812
|
|
|
4/25/2025
|
+5.20 / +4.61%
|
114.50
|
121.00
|
114.40
|
118.00
|
117.90
|
118.00
|
239,700
|
|
|
4/24/2025
|
+2.10 / +1.87%
|
115.00
|
115.00
|
111.90
|
114.40
|
112.80
|
114.40
|
668,800
|
|
|
4/23/2025
|
+1.50 / +1.35%
|
115.00
|
115.00
|
105.10
|
112.90
|
112.30
|
112.90
|
100,900
|
|
|
4/22/2025
|
-5.10 / -4.39%
|
115.00
|
115.00
|
103.00
|
111.00
|
111.40
|
111.00
|
230,600
|
|
|
4/21/2025
|
-3.80 / -3.20%
|
118.00
|
118.10
|
114.90
|
115.00
|
116.10
|
115.00
|
46,500
|
|
|
4/18/2025
|
+4.90 / +4.33%
|
114.50
|
119.60
|
114.50
|
118.00
|
118.80
|
118.00
|
55,200
|
|
|
4/17/2025
|
-3.80 / -3.22%
|
116.00
|
117.00
|
112.20
|
114.10
|
113.10
|
114.10
|
110,700
|
|
|
4/16/2025
|
-2.90 / -2.42%
|
119.00
|
119.70
|
116.70
|
116.70
|
117.90
|
116.70
|
123,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:46:08 PM
|
|
|
|
|