|
Closing price on 11/5/2025
|
|
| Open |
183.00 |
| High |
195.00 |
| Low |
182.00 |
| Volume |
1,239,200 |
| Split-adjusted Price |
152.09 |
|
|
MCH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2025
|
+4.70 / +2.58%
|
183.00
|
195.00
|
182.00
|
186.90
|
189.90
|
152.09
|
1,239,200
|
|
|
11/4/2025
|
+11.10 / +6.47%
|
171.50
|
186.00
|
171.50
|
182.60
|
182.20
|
148.59
|
1,799,900
|
|
|
11/3/2025
|
+15.50 / +9.72%
|
159.40
|
176.60
|
159.40
|
174.90
|
171.50
|
142.32
|
1,311,000
|
|
|
10/31/2025
|
+0.70 / +0.44%
|
162.00
|
163.00
|
158.00
|
159.50
|
159.40
|
129.79
|
343,700
|
|
|
10/30/2025
|
+5.00 / +3.24%
|
154.40
|
163.00
|
154.40
|
159.40
|
158.80
|
129.71
|
726,000
|
|
|
10/29/2025
|
+5.30 / +3.54%
|
149.80
|
156.00
|
149.80
|
154.90
|
154.40
|
126.05
|
593,500
|
|
|
10/28/2025
|
+1.30 / +0.87%
|
148.50
|
151.00
|
148.50
|
149.90
|
148.60
|
121.98
|
485,900
|
|
|
10/27/2025
|
+4.10 / +2.83%
|
130.00
|
150.00
|
130.00
|
148.90
|
148.60
|
121.17
|
451,700
|
|
|
10/24/2025
|
+1.10 / +0.76%
|
144.00
|
145.90
|
143.00
|
145.00
|
144.80
|
117.99
|
356,920
|
|
|
10/23/2025
|
+0.90 / +0.63%
|
143.70
|
144.50
|
143.00
|
143.50
|
143.90
|
116.77
|
204,827
|
|
|
10/22/2025
|
+3.70 / +2.66%
|
139.70
|
144.80
|
139.70
|
143.00
|
142.60
|
116.37
|
186,200
|
|
|
10/21/2025
|
+0.20 / +0.14%
|
125.00
|
141.50
|
125.00
|
140.70
|
139.30
|
114.49
|
316,400
|
|
|
10/20/2025
|
-7.90 / -5.40%
|
144.60
|
144.60
|
138.00
|
138.50
|
140.50
|
112.70
|
648,213
|
|
|
10/17/2025
|
-3.20 / -2.15%
|
148.80
|
149.30
|
143.50
|
145.60
|
146.40
|
118.48
|
229,200
|
|
|
10/16/2025
|
-0.60 / -0.40%
|
148.90
|
150.90
|
147.00
|
147.80
|
148.80
|
120.27
|
662,500
|
|
|
10/15/2025
|
-0.90 / -0.60%
|
149.60
|
149.90
|
146.10
|
148.90
|
148.40
|
121.17
|
1,219,392
|
|
|
10/14/2025
|
0.00 / 0.00%
|
151.80
|
154.00
|
147.00
|
149.10
|
149.80
|
121.33
|
498,600
|
|
|
10/13/2025
|
+11.30 / +8.04%
|
144.10
|
153.00
|
141.00
|
151.80
|
149.10
|
123.53
|
721,200
|
|
|
10/10/2025
|
+10.60 / +7.94%
|
134.20
|
146.00
|
134.00
|
144.10
|
140.50
|
117.26
|
886,600
|
|
|
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
|
|
|