|
|
Closing price on 3/20/2026
|
|
| Open |
158.00 |
| High |
159.00 |
| Low |
155.00 |
| Volume |
7,983,800 |
| Split-adjusted Price |
155.00 |
|
|
MCH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2026
|
-6.00 / -3.73%
|
158.00
|
159.00
|
155.00
|
155.00
|
155.20
|
155.00
|
7,983,800
|
|
|
3/19/2026
|
0.00 / 0.00%
|
155.50
|
161.00
|
154.00
|
161.00
|
157.94
|
161.00
|
820,800
|
|
|
3/18/2026
|
+0.80 / +0.50%
|
162.00
|
163.00
|
150.20
|
161.00
|
159.24
|
161.00
|
1,133,100
|
|
|
3/17/2026
|
+10.40 / +6.94%
|
153.90
|
160.20
|
150.30
|
160.20
|
157.56
|
160.20
|
2,588,200
|
|
|
3/16/2026
|
+9.80 / +7.00%
|
149.80
|
149.80
|
148.10
|
149.80
|
149.51
|
149.80
|
1,482,800
|
|
|
3/13/2026
|
-0.40 / -0.28%
|
139.00
|
140.40
|
135.20
|
140.00
|
138.62
|
140.00
|
383,200
|
|
|
3/12/2026
|
-4.60 / -3.17%
|
145.20
|
145.20
|
138.50
|
140.40
|
139.63
|
140.40
|
118,400
|
|
|
3/11/2026
|
+7.00 / +5.07%
|
136.50
|
145.00
|
136.50
|
145.00
|
143.09
|
145.00
|
94,000
|
|
|
3/10/2026
|
+5.80 / +4.39%
|
132.30
|
141.40
|
132.30
|
138.00
|
137.56
|
138.00
|
325,900
|
|
|
3/9/2026
|
-9.90 / -6.97%
|
132.50
|
133.40
|
132.20
|
132.20
|
132.30
|
132.20
|
208,800
|
|
|
3/6/2026
|
-8.00 / -5.33%
|
149.50
|
149.50
|
141.80
|
142.10
|
144.35
|
142.10
|
217,700
|
|
|
3/5/2026
|
-9.90 / -6.19%
|
165.00
|
166.00
|
150.00
|
150.10
|
159.38
|
150.10
|
322,900
|
|
|
3/4/2026
|
+9.20 / +6.10%
|
152.00
|
160.00
|
151.10
|
160.00
|
156.38
|
160.00
|
808,500
|
|
|
3/3/2026
|
+9.80 / +6.95%
|
137.00
|
150.80
|
137.00
|
150.80
|
147.35
|
150.80
|
439,500
|
|
|
3/2/2026
|
0.00 / 0.00%
|
135.00
|
141.00
|
134.80
|
141.00
|
138.41
|
141.00
|
259,700
|
|
|
2/27/2026
|
-5.00 / -3.42%
|
144.10
|
144.50
|
139.00
|
141.00
|
141.17
|
141.00
|
325,500
|
|
|
2/26/2026
|
-1.00 / -0.68%
|
146.00
|
146.00
|
144.00
|
146.00
|
145.17
|
146.00
|
49,000
|
|
|
2/25/2026
|
-2.00 / -1.34%
|
146.80
|
148.50
|
138.60
|
147.00
|
144.39
|
147.00
|
216,100
|
|
|
2/24/2026
|
0.00 / 0.00%
|
147.00
|
149.00
|
145.80
|
149.00
|
147.99
|
149.00
|
52,500
|
|
|
2/23/2026
|
0.00 / 0.00%
|
149.00
|
149.00
|
145.60
|
149.00
|
147.59
|
149.00
|
84,400
|
|
|
2/13/2026
|
0.00 / 0.00%
|
145.00
|
149.00
|
145.00
|
149.00
|
147.19
|
149.00
|
70,200
|
|
|
2/12/2026
|
-1.00 / -0.67%
|
145.70
|
150.00
|
144.70
|
149.00
|
146.40
|
149.00
|
225,300
|
|
|
2/11/2026
|
0.00 / 0.00%
|
150.00
|
150.00
|
143.10
|
150.00
|
146.46
|
150.00
|
4,582,932
|
|
|
2/10/2026
|
-2.30 / -1.51%
|
152.20
|
152.20
|
141.70
|
150.00
|
145.92
|
150.00
|
349,800
|
|
|
2/9/2026
|
0.00 / 0.00%
|
152.30
|
152.40
|
151.20
|
152.30
|
152.13
|
152.30
|
122,300
|
|
|
2/6/2026
|
-2.30 / -1.49%
|
154.60
|
154.60
|
151.80
|
152.30
|
152.48
|
152.30
|
113,500
|
|
|
2/5/2026
|
-2.60 / -1.65%
|
157.20
|
158.00
|
154.60
|
154.60
|
156.04
|
154.60
|
114,100
|
|
|
2/4/2026
|
+1.60 / +1.03%
|
155.60
|
158.20
|
155.00
|
157.20
|
157.02
|
157.20
|
177,600
|
|
|
2/3/2026
|
+1.70 / +1.10%
|
153.90
|
156.90
|
152.10
|
155.60
|
155.29
|
155.60
|
220,900
|
|
|
2/2/2026
|
-5.20 / -3.27%
|
159.00
|
159.20
|
152.90
|
153.90
|
155.93
|
153.90
|
197,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|