|
Closing price on 4/2/2025
|
|
| Open |
142.70 |
| High |
143.00 |
| Low |
140.00 |
| Volume |
45,600 |
| Split-adjusted Price |
140.00 |
|
|
MCH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/2/2025
|
-2.70 / -1.89%
|
142.70
|
143.00
|
140.00
|
140.00
|
141.10
|
140.00
|
45,600
|
|
|
4/1/2025
|
-0.80 / -0.56%
|
141.50
|
143.00
|
141.50
|
142.00
|
142.70
|
142.00
|
69,500
|
|
|
3/31/2025
|
-2.20 / -1.50%
|
146.20
|
146.20
|
140.10
|
144.00
|
142.80
|
144.00
|
98,500
|
|
|
3/28/2025
|
+0.60 / +0.42%
|
144.50
|
147.00
|
144.00
|
144.30
|
146.20
|
144.30
|
102,100
|
|
|
3/27/2025
|
+4.70 / +3.37%
|
139.40
|
146.00
|
139.40
|
144.00
|
143.70
|
144.00
|
43,800
|
|
|
3/26/2025
|
-0.20 / -0.14%
|
139.40
|
140.00
|
139.20
|
139.20
|
139.30
|
139.20
|
11,300
|
|
|
3/25/2025
|
-0.50 / -0.36%
|
140.00
|
140.00
|
139.00
|
139.00
|
139.40
|
139.00
|
36,400
|
|
|
3/24/2025
|
-1.50 / -1.07%
|
140.50
|
140.60
|
138.70
|
138.80
|
139.50
|
138.80
|
23,800
|
|
|
3/21/2025
|
+1.40 / +1.01%
|
140.00
|
140.50
|
139.80
|
140.50
|
140.30
|
140.50
|
20,800
|
|
|
3/20/2025
|
-0.50 / -0.36%
|
137.80
|
140.40
|
137.80
|
139.20
|
139.10
|
139.20
|
24,700
|
|
|
3/19/2025
|
-4.10 / -2.89%
|
142.10
|
142.10
|
138.00
|
138.00
|
139.70
|
138.00
|
66,900
|
|
|
3/18/2025
|
-3.60 / -2.51%
|
143.00
|
143.70
|
140.00
|
140.10
|
142.10
|
140.10
|
62,900
|
|
|
3/17/2025
|
-4.70 / -3.20%
|
147.00
|
147.00
|
142.00
|
142.40
|
143.70
|
142.40
|
72,300
|
|
|
3/14/2025
|
-3.10 / -2.08%
|
149.00
|
149.00
|
145.90
|
145.90
|
147.10
|
145.90
|
103,900
|
|
|
3/13/2025
|
+1.10 / +0.75%
|
148.10
|
149.70
|
147.50
|
148.30
|
149.00
|
148.30
|
74,500
|
|
|
3/12/2025
|
+3.40 / +2.32%
|
147.00
|
150.00
|
146.00
|
150.00
|
147.20
|
150.00
|
57,000
|
|
|
3/11/2025
|
-1.40 / -0.94%
|
148.00
|
148.00
|
146.40
|
146.90
|
146.60
|
146.90
|
47,600
|
|
|
3/10/2025
|
-1.20 / -0.81%
|
148.50
|
149.40
|
147.60
|
147.80
|
148.30
|
147.80
|
52,400
|
|
|
3/7/2025
|
0.00 / 0.00%
|
148.50
|
150.00
|
148.50
|
148.90
|
149.00
|
148.90
|
32,200
|
|
|
3/6/2025
|
-0.10 / -0.07%
|
149.00
|
150.50
|
148.00
|
148.50
|
148.90
|
148.50
|
113,000
|
|
|
3/5/2025
|
-0.40 / -0.27%
|
148.70
|
149.50
|
148.00
|
148.30
|
148.60
|
148.30
|
41,500
|
|
|
3/4/2025
|
0.00 / 0.00%
|
149.30
|
149.30
|
148.40
|
148.80
|
148.70
|
148.80
|
27,800
|
|
|
3/3/2025
|
-0.10 / -0.07%
|
149.10
|
149.60
|
148.30
|
149.00
|
148.80
|
149.00
|
36,300
|
|
|
2/28/2025
|
-0.60 / -0.40%
|
149.50
|
149.50
|
148.90
|
149.00
|
149.10
|
149.00
|
25,300
|
|
|
2/27/2025
|
0.00 / 0.00%
|
148.80
|
150.00
|
148.80
|
149.50
|
149.60
|
149.50
|
28,200
|
|
|
2/26/2025
|
-0.70 / -0.47%
|
149.50
|
149.90
|
148.80
|
148.80
|
149.50
|
148.80
|
29,700
|
|
|
2/25/2025
|
-0.20 / -0.13%
|
149.50
|
150.00
|
149.00
|
149.30
|
149.50
|
149.30
|
52,000
|
|
|
2/24/2025
|
-0.60 / -0.40%
|
151.20
|
151.20
|
149.00
|
149.40
|
149.50
|
149.40
|
42,800
|
|
|
2/21/2025
|
-0.80 / -0.53%
|
152.00
|
152.00
|
149.00
|
151.20
|
150.00
|
151.20
|
36,200
|
|
|
2/20/2025
|
+0.10 / +0.07%
|
152.60
|
152.60
|
151.90
|
152.00
|
152.00
|
152.00
|
53,300
|
|
|