|
Closing price on 4/1/2024
|
|
| Open |
133.20 |
| High |
137.40 |
| Low |
133.10 |
| Volume |
34,400 |
| Split-adjusted Price |
83.17 |
|
|
MCH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/1/2024
|
+2.30 / +1.71%
|
133.20
|
137.40
|
133.10
|
137.00
|
136.00
|
83.17
|
34,400
|
|
|
3/29/2024
|
+3.10 / +2.38%
|
131.70
|
136.80
|
131.70
|
133.20
|
134.70
|
80.86
|
42,900
|
|
|
3/28/2024
|
+4.40 / +3.49%
|
127.00
|
132.00
|
125.70
|
130.50
|
130.10
|
79.22
|
56,600
|
|
|
3/27/2024
|
+0.10 / +0.08%
|
125.60
|
126.90
|
125.60
|
125.70
|
126.10
|
76.31
|
6,500
|
|
|
3/26/2024
|
-0.30 / -0.24%
|
126.00
|
126.10
|
124.80
|
125.80
|
125.60
|
76.37
|
22,600
|
|
|
3/25/2024
|
-3.00 / -2.33%
|
127.90
|
127.90
|
125.50
|
126.00
|
126.10
|
76.49
|
25,700
|
|
|
3/22/2024
|
-3.20 / -2.44%
|
131.00
|
131.20
|
127.80
|
127.80
|
129.00
|
77.58
|
32,100
|
|
|
3/21/2024
|
-0.20 / -0.15%
|
131.50
|
131.70
|
129.00
|
131.10
|
131.00
|
79.59
|
33,300
|
|
|
3/20/2024
|
+1.30 / +1.00%
|
130.50
|
132.00
|
130.20
|
131.50
|
131.30
|
79.83
|
49,400
|
|
|
3/19/2024
|
+4.80 / +3.82%
|
125.50
|
132.20
|
125.50
|
130.50
|
130.20
|
79.22
|
78,200
|
|
|
3/18/2024
|
-5.50 / -4.21%
|
130.00
|
130.00
|
119.50
|
125.00
|
125.70
|
75.88
|
183,600
|
|
|
3/15/2024
|
-6.20 / -4.52%
|
136.50
|
137.00
|
128.00
|
131.00
|
130.50
|
79.53
|
482,800
|
|
|
3/14/2024
|
-1.70 / -1.23%
|
139.00
|
139.00
|
136.10
|
136.20
|
137.20
|
82.68
|
68,400
|
|
|
3/13/2024
|
-6.20 / -4.27%
|
141.20
|
145.00
|
136.10
|
139.00
|
137.90
|
84.38
|
101,000
|
|
|
3/12/2024
|
-5.40 / -3.69%
|
145.00
|
146.60
|
141.00
|
141.10
|
145.20
|
85.66
|
139,300
|
|
|
3/11/2024
|
+2.00 / +1.40%
|
145.00
|
149.50
|
143.70
|
145.00
|
146.50
|
88.03
|
146,500
|
|
|
3/8/2024
|
+7.00 / +5.09%
|
138.50
|
145.00
|
138.50
|
144.50
|
143.00
|
87.72
|
246,000
|
|
|
3/7/2024
|
+3.50 / +2.58%
|
136.00
|
139.00
|
135.00
|
139.00
|
137.50
|
84.38
|
95,800
|
|
|
3/6/2024
|
+4.90 / +3.74%
|
135.00
|
138.80
|
131.90
|
136.00
|
135.50
|
82.56
|
129,100
|
|
|
3/5/2024
|
+10.70 / +8.61%
|
126.50
|
135.00
|
126.50
|
135.00
|
131.10
|
81.95
|
119,200
|
|
|
3/4/2024
|
+2.40 / +1.96%
|
123.00
|
125.50
|
123.00
|
125.00
|
124.30
|
75.88
|
69,200
|
|
|
3/1/2024
|
+2.70 / +2.24%
|
121.00
|
123.50
|
120.30
|
123.00
|
122.60
|
74.67
|
41,800
|
|
|
2/29/2024
|
+1.60 / +1.34%
|
121.00
|
121.20
|
119.40
|
121.00
|
120.30
|
73.46
|
52,500
|
|
|
2/28/2024
|
+5.60 / +4.86%
|
116.00
|
120.90
|
116.00
|
120.90
|
119.40
|
73.39
|
115,600
|
|
|
2/27/2024
|
+1.40 / +1.22%
|
114.60
|
116.00
|
114.60
|
116.00
|
115.30
|
70.42
|
47,800
|
|
|
2/26/2024
|
+1.10 / +0.96%
|
114.00
|
115.70
|
113.90
|
115.10
|
114.60
|
69.87
|
78,000
|
|
|
2/23/2024
|
+1.70 / +1.51%
|
113.00
|
116.00
|
112.30
|
114.00
|
114.00
|
69.21
|
130,600
|
|
|
2/22/2024
|
+1.30 / +1.16%
|
112.00
|
113.90
|
112.00
|
113.00
|
112.30
|
68.60
|
19,000
|
|
|
2/21/2024
|
+2.80 / +2.52%
|
111.00
|
114.00
|
111.00
|
113.90
|
111.70
|
69.15
|
78,500
|
|
|
2/20/2024
|
+0.60 / +0.54%
|
111.90
|
112.00
|
111.00
|
112.00
|
111.10
|
67.99
|
722,400
|
|
|