|
Closing price on 5/7/2026
|
|
| Open |
131.20 |
| High |
134.70 |
| Low |
130.50 |
| Volume |
427,100 |
| Split-adjusted Price |
131.70 |
|
|
MCH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/30/2026
|
-0.70 / -0.48%
|
144.00
|
144.80
|
140.20
|
144.50
|
141.87
|
144.50
|
178,200
|
|
|
3/27/2026
|
-1.80 / -1.22%
|
146.00
|
146.00
|
141.90
|
145.20
|
143.14
|
145.20
|
224,100
|
|
|
3/26/2026
|
-0.50 / -0.34%
|
147.40
|
147.40
|
144.50
|
147.00
|
145.74
|
147.00
|
62,400
|
|
|
3/25/2026
|
0.00 / 0.00%
|
147.50
|
148.00
|
144.00
|
147.50
|
145.54
|
147.50
|
196,800
|
|
|
3/24/2026
|
+1.90 / +1.30%
|
149.10
|
150.00
|
143.50
|
147.50
|
147.57
|
147.50
|
113,800
|
|
|