|
Closing price on 3/6/2025
|
|
| Open |
149.00 |
| High |
150.50 |
| Low |
148.00 |
| Volume |
113,000 |
| Split-adjusted Price |
148.50 |
|
|
MCH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/6/2025
|
+1.40 / +0.63%
|
221.10
|
223.10
|
219.00
|
222.00
|
220.70
|
156.11
|
139,483
|
|
|
2/5/2025
|
+0.60 / +0.27%
|
222.00
|
222.90
|
219.50
|
219.90
|
220.60
|
154.63
|
104,600
|
|
|
2/4/2025
|
+3.80 / +1.77%
|
215.50
|
221.90
|
215.50
|
218.90
|
219.30
|
153.93
|
115,700
|
|
|
2/3/2025
|
-1.60 / -0.74%
|
216.40
|
218.00
|
214.50
|
214.80
|
215.10
|
151.04
|
37,800
|
|
|
1/24/2025
|
+3.60 / +1.69%
|
214.50
|
219.00
|
213.80
|
216.70
|
216.40
|
152.38
|
62,900
|
|
|
1/23/2025
|
+0.60 / +0.28%
|
213.80
|
215.60
|
211.50
|
214.30
|
213.10
|
150.69
|
104,250
|
|
|
1/22/2025
|
+0.60 / +0.28%
|
214.00
|
216.00
|
212.00
|
213.80
|
213.70
|
150.34
|
198,200
|
|
|
1/21/2025
|
-6.00 / -2.74%
|
218.00
|
218.00
|
211.00
|
212.90
|
213.20
|
149.71
|
324,600
|
|
|
1/20/2025
|
-5.70 / -2.55%
|
224.50
|
225.10
|
217.00
|
218.20
|
218.90
|
153.43
|
90,500
|
|
|
1/17/2025
|
+2.10 / +0.94%
|
222.00
|
225.80
|
222.00
|
225.80
|
223.90
|
158.78
|
17,600
|
|
|