|
Closing price on 3/22/2024
|
|
| Open |
131.00 |
| High |
131.20 |
| Low |
127.80 |
| Volume |
32,100 |
| Split-adjusted Price |
115.09 |
|
|
MCH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/22/2024
|
-3.20 / -2.44%
|
131.00
|
131.20
|
127.80
|
127.80
|
129.00
|
115.09
|
32,100
|
|
|
3/21/2024
|
-0.20 / -0.15%
|
131.50
|
131.70
|
129.00
|
131.10
|
131.00
|
118.06
|
33,300
|
|
|
3/20/2024
|
+1.30 / +1.00%
|
130.50
|
132.00
|
130.20
|
131.50
|
131.30
|
118.42
|
49,400
|
|
|
3/19/2024
|
+4.80 / +3.82%
|
125.50
|
132.20
|
125.50
|
130.50
|
130.20
|
117.52
|
78,200
|
|
|
3/18/2024
|
-5.50 / -4.21%
|
130.00
|
130.00
|
119.50
|
125.00
|
125.70
|
112.57
|
183,600
|
|
|
3/15/2024
|
-6.20 / -4.52%
|
136.50
|
137.00
|
128.00
|
131.00
|
130.50
|
117.97
|
482,800
|
|
|
3/14/2024
|
-1.70 / -1.23%
|
139.00
|
139.00
|
136.10
|
136.20
|
137.20
|
122.66
|
68,400
|
|
|
3/13/2024
|
-6.20 / -4.27%
|
141.20
|
145.00
|
136.10
|
139.00
|
137.90
|
125.18
|
101,000
|
|
|
3/12/2024
|
-5.40 / -3.69%
|
145.00
|
146.60
|
141.00
|
141.10
|
145.20
|
127.07
|
139,300
|
|
|
3/11/2024
|
+2.00 / +1.40%
|
145.00
|
149.50
|
143.70
|
145.00
|
146.50
|
130.58
|
146,500
|
|
|
3/8/2024
|
+7.00 / +5.09%
|
138.50
|
145.00
|
138.50
|
144.50
|
143.00
|
130.13
|
246,000
|
|
|
3/7/2024
|
+3.50 / +2.58%
|
136.00
|
139.00
|
135.00
|
139.00
|
137.50
|
125.18
|
95,800
|
|
|
3/6/2024
|
+4.90 / +3.74%
|
135.00
|
138.80
|
131.90
|
136.00
|
135.50
|
122.48
|
129,100
|
|
|
3/5/2024
|
+10.70 / +8.61%
|
126.50
|
135.00
|
126.50
|
135.00
|
131.10
|
121.58
|
119,200
|
|
|
3/4/2024
|
+2.40 / +1.96%
|
123.00
|
125.50
|
123.00
|
125.00
|
124.30
|
112.57
|
69,200
|
|
|
3/1/2024
|
+2.70 / +2.24%
|
121.00
|
123.50
|
120.30
|
123.00
|
122.60
|
110.77
|
41,800
|
|
|
2/29/2024
|
+1.60 / +1.34%
|
121.00
|
121.20
|
119.40
|
121.00
|
120.30
|
108.97
|
52,500
|
|
|
2/28/2024
|
+5.60 / +4.86%
|
116.00
|
120.90
|
116.00
|
120.90
|
119.40
|
108.88
|
115,600
|
|
|
2/27/2024
|
+1.40 / +1.22%
|
114.60
|
116.00
|
114.60
|
116.00
|
115.30
|
104.47
|
47,800
|
|
|
2/26/2024
|
+1.10 / +0.96%
|
114.00
|
115.70
|
113.90
|
115.10
|
114.60
|
103.65
|
78,000
|
|
|
2/23/2024
|
+1.70 / +1.51%
|
113.00
|
116.00
|
112.30
|
114.00
|
114.00
|
102.66
|
130,600
|
|
|
2/22/2024
|
+1.30 / +1.16%
|
112.00
|
113.90
|
112.00
|
113.00
|
112.30
|
101.76
|
19,000
|
|
|
2/21/2024
|
+2.80 / +2.52%
|
111.00
|
114.00
|
111.00
|
113.90
|
111.70
|
102.57
|
78,500
|
|
|
2/20/2024
|
+0.60 / +0.54%
|
111.90
|
112.00
|
111.00
|
112.00
|
111.10
|
100.86
|
722,400
|
|
|
2/19/2024
|
+4.60 / +4.29%
|
107.00
|
115.00
|
107.00
|
111.90
|
111.40
|
100.77
|
105,900
|
|
|
2/16/2024
|
+0.30 / +0.28%
|
107.90
|
109.00
|
97.20
|
108.50
|
107.30
|
97.71
|
71,100
|
|
|
2/15/2024
|
-1.30 / -1.19%
|
110.00
|
110.00
|
107.00
|
107.90
|
108.20
|
97.17
|
92,500
|
|
|
2/7/2024
|
+1.10 / +1.03%
|
108.00
|
109.90
|
107.20
|
107.90
|
109.20
|
97.17
|
54,200
|
|
|
2/6/2024
|
+2.80 / +2.66%
|
105.20
|
108.00
|
105.20
|
108.00
|
106.80
|
97.26
|
67,700
|
|
|
2/5/2024
|
+2.60 / +2.52%
|
103.50
|
106.00
|
103.30
|
105.90
|
105.20
|
95.37
|
141,900
|
|
|