|
Closing price on 3/2/2026
|
|
| Open |
135.00 |
| High |
141.00 |
| Low |
134.80 |
| Volume |
259,700 |
| Split-adjusted Price |
141.00 |
|
|
MCH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/26/2026
|
-1.00 / -0.68%
|
146.00
|
146.00
|
144.00
|
146.00
|
145.17
|
146.00
|
49,000
|
|
|
2/25/2026
|
-2.00 / -1.34%
|
146.80
|
148.50
|
138.60
|
147.00
|
144.39
|
147.00
|
216,100
|
|
|
2/24/2026
|
0.00 / 0.00%
|
147.00
|
149.00
|
145.80
|
149.00
|
147.99
|
149.00
|
52,500
|
|
|
2/23/2026
|
0.00 / 0.00%
|
149.00
|
149.00
|
145.60
|
149.00
|
147.59
|
149.00
|
84,400
|
|
|
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
|
|
|