|
|
Closing price on 4/9/2026
|
|
| Open |
141.20 |
| High |
141.20 |
| Low |
137.60 |
| Volume |
376,500 |
| Split-adjusted Price |
140.40 |
There is no data on 4/10/2026. Display data on 4/9/2026 instead.
|
|
MCH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/9/2026
|
-0.80 / -0.57%
|
141.20
|
141.20
|
137.60
|
140.40
|
139.30
|
140.40
|
376,500
|
|
|
4/8/2026
|
+1.10 / +0.79%
|
143.40
|
143.40
|
140.00
|
141.20
|
140.82
|
141.20
|
200,700
|
|
|
4/7/2026
|
0.00 / 0.00%
|
140.10
|
140.10
|
138.60
|
140.10
|
139.84
|
140.10
|
172,400
|
|
|
4/6/2026
|
-0.60 / -0.43%
|
139.90
|
142.40
|
139.60
|
140.10
|
140.31
|
140.10
|
191,400
|
|
|
4/3/2026
|
-0.30 / -0.21%
|
141.00
|
143.00
|
138.10
|
140.70
|
139.68
|
140.70
|
206,600
|
|
|
4/2/2026
|
-3.00 / -2.08%
|
142.00
|
142.80
|
139.80
|
141.00
|
140.60
|
141.00
|
266,400
|
|
|
4/1/2026
|
0.00 / 0.00%
|
144.00
|
145.00
|
143.00
|
144.00
|
144.15
|
144.00
|
171,100
|
|
|
3/31/2026
|
-0.50 / -0.35%
|
144.50
|
144.50
|
141.70
|
144.00
|
143.13
|
144.00
|
169,900
|
|
|
3/30/2026
|
-0.70 / -0.48%
|
144.00
|
144.80
|
140.20
|
144.50
|
141.87
|
144.50
|
178,200
|
|
|
3/27/2026
|
-1.80 / -1.22%
|
146.00
|
146.00
|
141.90
|
145.20
|
143.14
|
145.20
|
224,100
|
|
|
3/26/2026
|
-0.50 / -0.34%
|
147.40
|
147.40
|
144.50
|
147.00
|
145.74
|
147.00
|
62,400
|
|
|
3/25/2026
|
0.00 / 0.00%
|
147.50
|
148.00
|
144.00
|
147.50
|
145.54
|
147.50
|
196,800
|
|
|
3/24/2026
|
+1.90 / +1.30%
|
149.10
|
150.00
|
143.50
|
147.50
|
147.57
|
147.50
|
113,800
|
|
|
3/23/2026
|
-9.40 / -6.06%
|
147.50
|
150.00
|
144.20
|
145.60
|
144.78
|
145.60
|
485,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|