|
Closing price on 10/9/2025
|
|
| Open |
132.50 |
| High |
134.20 |
| Low |
132.50 |
| Volume |
269,996 |
| Split-adjusted Price |
109.20 |
|
|
MCH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/9/2025
|
+1.90 / +1.44%
|
132.50
|
134.20
|
132.50
|
134.20
|
133.50
|
109.20
|
269,996
|
|
|
10/8/2025
|
-0.80 / -0.60%
|
133.50
|
134.00
|
131.40
|
131.80
|
132.30
|
107.25
|
75,845
|
|
|
10/7/2025
|
+3.90 / +3.03%
|
129.70
|
135.00
|
129.40
|
132.50
|
132.60
|
107.82
|
252,300
|
|
|
10/6/2025
|
+1.70 / +1.33%
|
128.70
|
130.00
|
127.80
|
129.70
|
128.60
|
105.54
|
153,455
|
|
|
10/3/2025
|
-0.50 / -0.39%
|
128.00
|
128.50
|
126.50
|
128.00
|
128.00
|
104.16
|
199,500
|
|
|
10/2/2025
|
-0.70 / -0.54%
|
128.00
|
129.00
|
128.00
|
128.10
|
128.50
|
104.24
|
172,951
|
|
|
10/1/2025
|
0.00 / 0.00%
|
129.00
|
129.60
|
128.30
|
128.80
|
128.80
|
104.81
|
51,000
|
|
|
9/30/2025
|
-1.20 / -0.92%
|
130.20
|
130.20
|
127.60
|
129.20
|
128.80
|
105.14
|
188,400
|
|
|
9/29/2025
|
+0.10 / +0.08%
|
130.10
|
131.00
|
130.10
|
130.40
|
130.40
|
106.11
|
172,773
|
|
|
9/26/2025
|
+1.40 / +1.09%
|
129.00
|
131.00
|
129.00
|
130.10
|
130.30
|
105.87
|
204,500
|
|
|
9/25/2025
|
+1.00 / +0.78%
|
128.50
|
129.50
|
127.70
|
129.50
|
128.70
|
105.38
|
184,500
|
|
|
9/24/2025
|
+1.10 / +0.86%
|
128.40
|
129.70
|
127.60
|
129.50
|
128.50
|
105.38
|
162,212
|
|
|
9/23/2025
|
-0.10 / -0.08%
|
128.20
|
129.00
|
127.80
|
128.00
|
128.40
|
104.16
|
195,100
|
|
|
9/22/2025
|
-0.70 / -0.54%
|
129.80
|
129.80
|
127.40
|
128.00
|
128.10
|
104.16
|
127,800
|
|
|
9/19/2025
|
+1.50 / +1.17%
|
128.00
|
130.50
|
127.40
|
129.50
|
128.70
|
105.38
|
246,600
|
|
|
9/18/2025
|
0.00 / 0.00%
|
128.00
|
128.40
|
127.10
|
128.00
|
128.00
|
104.16
|
168,100
|
|
|
9/17/2025
|
-0.10 / -0.08%
|
128.90
|
128.90
|
127.20
|
128.10
|
128.00
|
104.24
|
220,500
|
|
|
9/16/2025
|
+0.10 / +0.08%
|
128.90
|
129.50
|
127.00
|
128.90
|
128.20
|
104.89
|
458,900
|
|
|
9/15/2025
|
+0.30 / +0.23%
|
128.40
|
129.30
|
128.40
|
128.70
|
128.80
|
104.73
|
204,338
|
|
|
9/12/2025
|
+0.80 / +0.63%
|
128.00
|
128.80
|
127.20
|
128.80
|
128.40
|
104.81
|
202,000
|
|
|
9/11/2025
|
-2.00 / -1.55%
|
129.50
|
129.50
|
126.00
|
127.20
|
128.00
|
103.51
|
411,857
|
|
|
9/10/2025
|
+0.30 / +0.23%
|
129.50
|
129.70
|
128.00
|
129.50
|
129.20
|
105.38
|
243,000
|
|
|
9/9/2025
|
-0.40 / -0.31%
|
129.00
|
129.50
|
128.00
|
129.10
|
129.20
|
105.05
|
331,900
|
|
|
9/8/2025
|
-2.00 / -1.53%
|
130.40
|
131.50
|
128.00
|
129.00
|
129.50
|
104.97
|
379,600
|
|
|
9/5/2025
|
-0.90 / -0.68%
|
131.90
|
132.20
|
130.30
|
130.50
|
131.00
|
106.19
|
493,600
|
|
|
9/4/2025
|
+0.80 / +0.61%
|
130.30
|
132.00
|
130.30
|
131.70
|
131.40
|
107.17
|
278,500
|
|
|
9/3/2025
|
-0.60 / -0.46%
|
130.20
|
132.20
|
129.00
|
130.30
|
130.90
|
106.03
|
430,200
|
|
|
8/29/2025
|
+3.90 / +3.09%
|
128.50
|
131.50
|
128.50
|
130.20
|
130.90
|
105.95
|
674,200
|
|
|
8/28/2025
|
+7.10 / +5.87%
|
122.00
|
128.60
|
122.00
|
128.00
|
126.30
|
104.16
|
763,100
|
|
|
8/27/2025
|
+3.70 / +3.13%
|
119.50
|
122.10
|
119.50
|
122.00
|
120.90
|
99.28
|
504,900
|
|
|