|
Closing price on 6/27/2025
|
|
| Open |
127.00 |
| High |
128.00 |
| Low |
126.00 |
| Volume |
298,500 |
| Split-adjusted Price |
124.62 |
|
|
MCH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/27/2025
|
+1.00 / +0.79%
|
127.00
|
128.00
|
126.00
|
127.10
|
126.90
|
124.62
|
298,500
|
|
|
6/26/2025
|
+2.50 / +2.02%
|
124.00
|
128.00
|
124.00
|
126.20
|
126.10
|
123.73
|
215,800
|
|
|
6/25/2025
|
+0.50 / +0.40%
|
123.60
|
124.40
|
123.40
|
124.10
|
123.70
|
121.67
|
95,200
|
|
|
6/24/2025
|
-0.20 / -0.16%
|
123.70
|
124.40
|
123.40
|
123.40
|
123.60
|
120.99
|
276,800
|
|
|
6/23/2025
|
-0.50 / -0.40%
|
123.80
|
124.90
|
120.00
|
123.70
|
123.60
|
121.28
|
152,200
|
|
|
6/20/2025
|
+0.60 / +0.49%
|
123.70
|
125.90
|
123.20
|
123.80
|
124.20
|
121.38
|
55,400
|
|
|
6/19/2025
|
-1.70 / -1.36%
|
124.90
|
124.90
|
121.90
|
123.70
|
123.20
|
121.28
|
187,700
|
|
|
6/18/2025
|
-2.00 / -1.58%
|
126.90
|
127.00
|
124.50
|
124.90
|
125.40
|
122.46
|
131,100
|
|
|
6/17/2025
|
+0.40 / +0.32%
|
127.00
|
127.70
|
126.50
|
127.00
|
126.90
|
124.52
|
50,102
|
|
|
6/16/2025
|
+0.10 / +0.08%
|
126.70
|
126.90
|
126.00
|
126.90
|
126.60
|
124.42
|
38,000
|
|
|
6/13/2025
|
-1.00 / -0.78%
|
127.80
|
129.00
|
126.00
|
126.90
|
126.80
|
124.42
|
83,700
|
|
|
6/12/2025
|
+0.60 / +0.47%
|
127.40
|
128.50
|
127.40
|
128.00
|
127.90
|
125.50
|
38,000
|
|
|
6/11/2025
|
-1.10 / -0.86%
|
128.30
|
128.30
|
127.00
|
127.20
|
127.40
|
124.71
|
32,400
|
|
|
6/10/2025
|
-0.50 / -0.39%
|
127.00
|
128.90
|
127.00
|
127.90
|
128.30
|
125.40
|
68,400
|
|
|
6/9/2025
|
-1.80 / -1.39%
|
128.70
|
129.00
|
127.50
|
127.60
|
128.40
|
125.11
|
61,100
|
|
|
6/6/2025
|
+0.90 / +0.70%
|
127.90
|
130.80
|
127.90
|
128.70
|
129.40
|
126.18
|
130,100
|
|
|
6/5/2025
|
-0.40 / -0.31%
|
128.50
|
128.50
|
127.40
|
128.00
|
127.80
|
125.50
|
67,200
|
|
|
6/4/2025
|
-0.20 / -0.16%
|
127.50
|
129.00
|
127.50
|
128.30
|
128.40
|
125.79
|
57,700
|
|
|
6/3/2025
|
+1.60 / +1.26%
|
127.50
|
129.90
|
127.50
|
128.50
|
128.50
|
125.99
|
101,200
|
|
|
6/2/2025
|
-0.10 / -0.08%
|
127.10
|
127.30
|
126.50
|
127.00
|
126.90
|
124.52
|
68,553
|
|
|
5/30/2025
|
-0.90 / -0.70%
|
128.30
|
128.30
|
126.50
|
127.50
|
127.10
|
125.01
|
95,300
|
|
|
5/29/2025
|
-0.90 / -0.70%
|
129.20
|
129.20
|
127.70
|
128.20
|
128.40
|
125.69
|
40,200
|
|
|
5/28/2025
|
-0.30 / -0.23%
|
129.30
|
130.00
|
128.50
|
129.00
|
129.10
|
126.48
|
80,900
|
|
|
5/27/2025
|
+0.50 / +0.39%
|
128.50
|
130.50
|
128.20
|
128.50
|
129.30
|
125.99
|
349,006
|
|
|
5/26/2025
|
+1.70 / +1.33%
|
127.40
|
129.70
|
125.80
|
129.70
|
128.00
|
127.16
|
101,700
|
|
|
5/23/2025
|
-1.70 / -1.32%
|
127.60
|
128.40
|
127.20
|
127.30
|
128.00
|
124.81
|
37,600
|
|
|
5/22/2025
|
-0.70 / -0.54%
|
130.00
|
130.50
|
128.00
|
128.80
|
128.00
|
126.28
|
70,800
|
|
|
5/21/2025
|
+3.50 / +2.77%
|
126.00
|
131.70
|
126.00
|
130.00
|
128.00
|
127.46
|
309,300
|
|
|
5/20/2025
|
-0.60 / -0.47%
|
127.60
|
127.60
|
125.40
|
127.00
|
128.00
|
124.52
|
83,000
|
|
|
5/19/2025
|
-2.60 / -2.00%
|
128.00
|
128.60
|
126.00
|
127.40
|
128.00
|
124.91
|
85,700
|
|
|