|
|
Closing price on 2/13/2026
|
|
| Open |
145.00 |
| High |
149.00 |
| Low |
145.00 |
| Volume |
70,200 |
| Split-adjusted Price |
149.00 |
There is no data on 2/17/2026. Display data on 2/13/2026 instead.
|
|
MCH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/30/2026
|
+1.00 / +0.63%
|
161.90
|
161.90
|
158.20
|
159.10
|
159.17
|
159.10
|
203,900
|
|
|
1/29/2026
|
+1.00 / +0.64%
|
156.50
|
162.00
|
156.50
|
158.10
|
159.75
|
158.10
|
471,000
|
|
|
1/28/2026
|
-1.40 / -0.88%
|
158.50
|
159.10
|
156.50
|
157.10
|
158.11
|
157.10
|
200,500
|
|
|
1/27/2026
|
0.00 / 0.00%
|
158.50
|
158.90
|
156.00
|
158.50
|
157.90
|
158.50
|
148,900
|
|
|
1/26/2026
|
-0.30 / -0.19%
|
160.70
|
160.80
|
157.00
|
158.50
|
159.21
|
158.50
|
130,600
|
|
|
1/23/2026
|
0.00 / 0.00%
|
158.90
|
160.00
|
157.50
|
158.80
|
159.08
|
158.80
|
1,166,700
|
|
|
1/22/2026
|
-1.00 / -0.63%
|
160.50
|
160.50
|
156.00
|
158.80
|
158.77
|
158.80
|
214,200
|
|
|
1/21/2026
|
-2.00 / -1.24%
|
161.80
|
162.00
|
158.00
|
159.80
|
160.39
|
159.80
|
188,700
|
|
|
1/20/2026
|
+1.80 / +1.13%
|
160.00
|
165.00
|
160.00
|
161.80
|
161.69
|
161.80
|
244,400
|
|
|
1/19/2026
|
0.00 / 0.00%
|
160.00
|
160.00
|
155.00
|
160.00
|
158.02
|
160.00
|
306,300
|
|
|
1/16/2026
|
-5.00 / -3.03%
|
165.00
|
165.00
|
156.00
|
160.00
|
159.08
|
160.00
|
488,100
|
|
|
1/15/2026
|
-3.00 / -1.79%
|
165.50
|
167.90
|
163.90
|
165.00
|
164.83
|
165.00
|
373,200
|
|
|
1/14/2026
|
-1.90 / -1.12%
|
165.20
|
169.70
|
165.20
|
168.00
|
167.95
|
168.00
|
96,300
|
|
|
1/13/2026
|
-2.90 / -1.68%
|
171.50
|
172.80
|
164.00
|
169.90
|
169.75
|
169.90
|
321,200
|
|
|
1/12/2026
|
-3.20 / -1.82%
|
172.50
|
173.10
|
170.00
|
172.80
|
171.87
|
172.80
|
110,800
|
|
|
1/9/2026
|
-0.20 / -0.11%
|
175.00
|
179.10
|
170.00
|
176.00
|
174.36
|
176.00
|
189,200
|
|
|
1/8/2026
|
-3.50 / -1.59%
|
218.20
|
218.20
|
215.40
|
216.50
|
216.22
|
176.18
|
3,234,980
|
|
|
1/7/2026
|
0.00 / 0.00%
|
218.30
|
220.00
|
216.70
|
220.00
|
218.35
|
179.02
|
403,200
|
|
|
1/6/2026
|
-1.20 / -0.54%
|
220.60
|
220.60
|
218.80
|
220.00
|
219.81
|
179.02
|
1,348,900
|
|
|
1/5/2026
|
-0.80 / -0.36%
|
223.90
|
223.90
|
215.80
|
221.20
|
218.68
|
180.00
|
458,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|