Closing price on 7/23/2025
|
|
Open |
115.00 |
High |
117.40 |
Low |
114.90 |
Volume |
496,100 |
Split-adjusted Price |
116.70 |
There is no data on 7/24/2025. Display data on 7/23/2025 instead.
|
|
MCH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/23/2025
|
+1.90 / +1.66%
|
115.00
|
117.40
|
114.90
|
116.70
|
115.80
|
116.70
|
496,100
|
|
7/22/2025
|
-1.70 / -1.46%
|
115.90
|
116.00
|
114.30
|
115.00
|
114.80
|
115.00
|
335,100
|
|
7/21/2025
|
-2.80 / -2.36%
|
118.00
|
118.90
|
115.00
|
115.80
|
114.80
|
115.80
|
546,849
|
|
7/18/2025
|
-1.50 / -1.26%
|
119.30
|
121.00
|
117.60
|
118.00
|
118.60
|
118.00
|
719,000
|
|
7/17/2025
|
-1.50 / -1.25%
|
120.40
|
120.90
|
118.70
|
118.90
|
119.50
|
118.90
|
427,200
|
|
7/16/2025
|
+0.80 / +0.67%
|
119.80
|
121.40
|
119.50
|
120.60
|
120.40
|
120.60
|
146,600
|
|
7/15/2025
|
-0.30 / -0.25%
|
121.00
|
121.00
|
119.50
|
119.60
|
119.80
|
119.60
|
288,500
|
|
7/14/2025
|
+1.30 / +1.09%
|
119.50
|
121.40
|
119.10
|
120.70
|
119.90
|
120.70
|
207,100
|
|
7/11/2025
|
-0.90 / -0.75%
|
120.50
|
120.80
|
118.90
|
119.50
|
119.40
|
119.50
|
276,200
|
|
7/10/2025
|
-0.50 / -0.41%
|
120.50
|
123.00
|
119.80
|
120.00
|
120.40
|
120.00
|
408,400
|
|
7/9/2025
|
-1.10 / -0.91%
|
122.30
|
122.90
|
120.00
|
120.10
|
120.50
|
120.10
|
327,200
|
|
7/8/2025
|
-2.00 / -1.62%
|
124.00
|
124.00
|
120.30
|
121.30
|
121.20
|
121.30
|
424,800
|
|
7/7/2025
|
-2.20 / -1.75%
|
126.00
|
126.00
|
122.10
|
123.20
|
123.30
|
123.20
|
340,600
|
|
7/4/2025
|
+1.00 / +0.79%
|
127.80
|
128.50
|
126.10
|
128.20
|
127.90
|
125.69
|
248,700
|
|
7/3/2025
|
+2.90 / +2.32%
|
125.40
|
128.50
|
125.40
|
127.90
|
127.20
|
125.40
|
212,900
|
|
7/2/2025
|
0.00 / 0.00%
|
125.30
|
125.40
|
124.50
|
125.40
|
125.00
|
122.95
|
136,315
|
|
7/1/2025
|
-2.20 / -1.73%
|
127.20
|
127.50
|
124.60
|
125.30
|
125.40
|
122.85
|
173,000
|
|
6/30/2025
|
-0.20 / -0.16%
|
127.50
|
130.00
|
126.40
|
126.70
|
127.50
|
124.22
|
190,500
|
|
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
|
|
|