|
Closing price on 5/14/2026
|
|
| Open |
131.90 |
| High |
134.40 |
| Low |
130.10 |
| Volume |
450,600 |
| Split-adjusted Price |
134.00 |
|
|
MCH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/14/2026
|
+4.00 / +3.08%
|
131.90
|
134.40
|
130.10
|
134.00
|
132.24
|
134.00
|
450,600
|
|
|
5/13/2026
|
+4.00 / +3.17%
|
125.60
|
130.00
|
125.60
|
130.00
|
127.53
|
130.00
|
434,100
|
|
|
5/12/2026
|
0.00 / 0.00%
|
125.10
|
126.50
|
125.00
|
126.00
|
126.10
|
126.00
|
441,900
|
|
|
5/11/2026
|
-4.80 / -3.67%
|
130.90
|
131.40
|
126.00
|
126.00
|
129.17
|
126.00
|
489,600
|
|
|
5/8/2026
|
-0.90 / -0.68%
|
131.20
|
132.60
|
130.50
|
130.80
|
131.23
|
130.80
|
101,100
|
|
|
5/7/2026
|
0.00 / 0.00%
|
131.20
|
134.70
|
130.50
|
131.70
|
131.78
|
131.70
|
427,100
|
|
|
5/6/2026
|
-3.30 / -2.44%
|
134.00
|
135.00
|
131.00
|
131.70
|
131.86
|
131.70
|
294,300
|
|
|
5/5/2026
|
-1.50 / -1.10%
|
136.50
|
136.50
|
134.00
|
135.00
|
135.09
|
135.00
|
42,900
|
|
|
5/4/2026
|
-0.50 / -0.36%
|
137.00
|
138.00
|
133.00
|
136.50
|
135.28
|
136.50
|
192,300
|
|
|
4/29/2026
|
-2.50 / -1.79%
|
137.70
|
138.00
|
135.00
|
137.00
|
135.65
|
137.00
|
218,500
|
|
|
4/28/2026
|
0.00 / 0.00%
|
137.70
|
139.50
|
137.70
|
139.50
|
139.26
|
139.50
|
82,600
|
|
|
4/24/2026
|
-0.50 / -0.36%
|
140.00
|
140.30
|
138.30
|
139.50
|
139.61
|
139.50
|
237,000
|
|
|
4/23/2026
|
-0.10 / -0.07%
|
138.70
|
140.00
|
138.10
|
140.00
|
138.62
|
140.00
|
330,100
|
|
|
4/22/2026
|
0.00 / 0.00%
|
139.80
|
140.10
|
138.30
|
140.10
|
139.05
|
140.10
|
331,100
|
|
|
4/21/2026
|
-1.20 / -0.85%
|
141.20
|
141.30
|
139.50
|
140.10
|
140.26
|
140.10
|
337,100
|
|
|
4/20/2026
|
+0.30 / +0.21%
|
141.00
|
141.60
|
140.60
|
141.30
|
141.19
|
141.30
|
311,400
|
|
|
4/17/2026
|
+1.00 / +0.71%
|
140.00
|
143.70
|
139.60
|
141.00
|
141.30
|
141.00
|
303,600
|
|
|
4/16/2026
|
0.00 / 0.00%
|
140.00
|
140.10
|
139.00
|
140.00
|
139.59
|
140.00
|
301,100
|
|
|
4/15/2026
|
0.00 / 0.00%
|
140.00
|
140.00
|
139.00
|
140.00
|
139.78
|
140.00
|
319,800
|
|
|
4/14/2026
|
0.00 / 0.00%
|
140.00
|
140.30
|
139.00
|
140.00
|
139.74
|
140.00
|
301,900
|
|
|
4/13/2026
|
0.00 / 0.00%
|
140.00
|
140.00
|
138.20
|
140.00
|
139.42
|
140.00
|
312,000
|
|
|
4/10/2026
|
-0.40 / -0.28%
|
140.40
|
140.60
|
139.50
|
140.00
|
139.85
|
140.00
|
257,900
|
|
|
4/9/2026
|
-0.80 / -0.57%
|
141.20
|
141.20
|
137.60
|
140.40
|
139.30
|
140.40
|
376,500
|
|
|
4/8/2026
|
+1.10 / +0.79%
|
143.40
|
143.40
|
140.00
|
141.20
|
140.82
|
141.20
|
200,700
|
|
|
4/7/2026
|
0.00 / 0.00%
|
140.10
|
140.10
|
138.60
|
140.10
|
139.84
|
140.10
|
172,400
|
|
|
4/6/2026
|
-0.60 / -0.43%
|
139.90
|
142.40
|
139.60
|
140.10
|
140.31
|
140.10
|
191,400
|
|
|
4/3/2026
|
-0.30 / -0.21%
|
141.00
|
143.00
|
138.10
|
140.70
|
139.68
|
140.70
|
206,600
|
|
|
4/2/2026
|
-3.00 / -2.08%
|
142.00
|
142.80
|
139.80
|
141.00
|
140.60
|
141.00
|
266,400
|
|
|
4/1/2026
|
0.00 / 0.00%
|
144.00
|
145.00
|
143.00
|
144.00
|
144.15
|
144.00
|
171,100
|
|
|
3/31/2026
|
-0.50 / -0.35%
|
144.50
|
144.50
|
141.70
|
144.00
|
143.13
|
144.00
|
169,900
|
|
|