|
Closing price on 3/20/2025
|
|
| Open |
137.80 |
| High |
140.40 |
| Low |
137.80 |
| Volume |
24,700 |
| Split-adjusted Price |
139.20 |
|
|
MCH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2025
|
-0.50 / -0.36%
|
137.80
|
140.40
|
137.80
|
139.20
|
139.10
|
139.20
|
24,700
|
|
|
3/19/2025
|
-4.10 / -2.89%
|
142.10
|
142.10
|
138.00
|
138.00
|
139.70
|
138.00
|
66,900
|
|
|
3/18/2025
|
-3.60 / -2.51%
|
143.00
|
143.70
|
140.00
|
140.10
|
142.10
|
140.10
|
62,900
|
|
|
3/17/2025
|
-4.70 / -3.20%
|
147.00
|
147.00
|
142.00
|
142.40
|
143.70
|
142.40
|
72,300
|
|
|
3/14/2025
|
-3.10 / -2.08%
|
149.00
|
149.00
|
145.90
|
145.90
|
147.10
|
145.90
|
103,900
|
|
|
3/13/2025
|
+1.10 / +0.75%
|
148.10
|
149.70
|
147.50
|
148.30
|
149.00
|
148.30
|
74,500
|
|
|
3/12/2025
|
+3.40 / +2.32%
|
147.00
|
150.00
|
146.00
|
150.00
|
147.20
|
150.00
|
57,000
|
|
|
3/11/2025
|
-1.40 / -0.94%
|
148.00
|
148.00
|
146.40
|
146.90
|
146.60
|
146.90
|
47,600
|
|
|
3/10/2025
|
-1.20 / -0.81%
|
148.50
|
149.40
|
147.60
|
147.80
|
148.30
|
147.80
|
52,400
|
|
|
3/7/2025
|
0.00 / 0.00%
|
148.50
|
150.00
|
148.50
|
148.90
|
149.00
|
148.90
|
32,200
|
|
|
3/6/2025
|
-0.10 / -0.07%
|
149.00
|
150.50
|
148.00
|
148.50
|
148.90
|
148.50
|
113,000
|
|
|
3/5/2025
|
-0.40 / -0.27%
|
148.70
|
149.50
|
148.00
|
148.30
|
148.60
|
148.30
|
41,500
|
|
|
3/4/2025
|
0.00 / 0.00%
|
149.30
|
149.30
|
148.40
|
148.80
|
148.70
|
148.80
|
27,800
|
|
|
3/3/2025
|
-0.10 / -0.07%
|
149.10
|
149.60
|
148.30
|
149.00
|
148.80
|
149.00
|
36,300
|
|
|
2/28/2025
|
-0.60 / -0.40%
|
149.50
|
149.50
|
148.90
|
149.00
|
149.10
|
149.00
|
25,300
|
|
|
2/27/2025
|
0.00 / 0.00%
|
148.80
|
150.00
|
148.80
|
149.50
|
149.60
|
149.50
|
28,200
|
|
|
2/26/2025
|
-0.70 / -0.47%
|
149.50
|
149.90
|
148.80
|
148.80
|
149.50
|
148.80
|
29,700
|
|
|
2/25/2025
|
-0.20 / -0.13%
|
149.50
|
150.00
|
149.00
|
149.30
|
149.50
|
149.30
|
52,000
|
|
|
2/24/2025
|
-0.60 / -0.40%
|
151.20
|
151.20
|
149.00
|
149.40
|
149.50
|
149.40
|
42,800
|
|
|
2/21/2025
|
-0.80 / -0.53%
|
152.00
|
152.00
|
149.00
|
151.20
|
150.00
|
151.20
|
36,200
|
|
|
2/20/2025
|
+0.10 / +0.07%
|
152.60
|
152.60
|
151.90
|
152.00
|
152.00
|
152.00
|
53,300
|
|
|
2/19/2025
|
+3.40 / +2.29%
|
147.50
|
152.60
|
147.50
|
152.00
|
151.90
|
152.00
|
79,500
|
|
|
2/18/2025
|
-0.40 / -0.27%
|
149.40
|
149.50
|
147.70
|
149.00
|
148.60
|
149.00
|
26,100
|
|
|
2/17/2025
|
-2.90 / -1.91%
|
151.50
|
151.60
|
147.70
|
148.60
|
149.40
|
148.60
|
67,500
|
|
|
2/14/2025
|
-2.10 / -1.37%
|
152.00
|
152.60
|
151.00
|
151.20
|
151.50
|
151.20
|
43,000
|
|
|
2/13/2025
|
-0.10 / -0.06%
|
154.20
|
154.70
|
151.40
|
153.90
|
153.30
|
153.90
|
97,700
|
|
|
2/12/2025
|
-2.40 / -1.53%
|
156.00
|
156.00
|
153.30
|
154.20
|
154.00
|
154.20
|
41,700
|
|
|
2/11/2025
|
0.00 / 0.00%
|
159.50
|
159.50
|
154.60
|
154.70
|
156.60
|
154.70
|
408,000
|
|
|
2/10/2025
|
-0.10 / -0.05%
|
219.40
|
221.00
|
219.00
|
219.30
|
220.00
|
154.21
|
209,600
|
|
|
2/7/2025
|
-0.70 / -0.32%
|
221.00
|
221.40
|
218.10
|
220.00
|
219.40
|
154.70
|
137,700
|
|
|