|
Closing price on 6/4/2024
|
|
| Open |
204.00 |
| High |
205.00 |
| Low |
199.00 |
| Volume |
339,500 |
| Split-adjusted Price |
184.62 |
|
|
MCH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2024
|
+2.50 / +1.23%
|
204.00
|
205.00
|
199.00
|
205.00
|
202.00
|
184.62
|
339,500
|
|
|
6/3/2024
|
+12.10 / +6.32%
|
196.50
|
214.00
|
196.00
|
203.50
|
202.50
|
183.26
|
154,500
|
|
|
5/31/2024
|
+12.90 / +7.05%
|
183.50
|
196.00
|
183.50
|
196.00
|
191.40
|
176.51
|
740,500
|
|
|
5/30/2024
|
+1.10 / +0.60%
|
179.00
|
185.50
|
179.00
|
185.50
|
183.10
|
167.05
|
132,700
|
|
|
5/29/2024
|
-1.30 / -0.71%
|
185.90
|
185.90
|
182.00
|
183.00
|
184.40
|
164.80
|
141,900
|
|
|
5/28/2024
|
+5.30 / +2.95%
|
180.00
|
185.40
|
180.00
|
185.10
|
184.30
|
166.69
|
246,600
|
|
|
5/27/2024
|
-5.90 / -3.19%
|
183.10
|
184.90
|
175.00
|
179.00
|
179.80
|
161.20
|
195,500
|
|
|
5/24/2024
|
+4.90 / +2.72%
|
180.90
|
185.00
|
180.00
|
184.90
|
184.90
|
166.51
|
552,900
|
|
|
5/23/2024
|
+3.40 / +1.91%
|
177.00
|
182.00
|
176.00
|
181.00
|
180.00
|
163.00
|
248,500
|
|
|
5/22/2024
|
+1.40 / +0.79%
|
175.00
|
179.00
|
173.50
|
178.00
|
177.60
|
160.30
|
331,600
|
|
|
5/21/2024
|
-2.20 / -1.24%
|
175.00
|
178.90
|
173.00
|
175.00
|
176.60
|
157.60
|
374,500
|
|
|
5/20/2024
|
+5.00 / +2.89%
|
180.00
|
180.00
|
173.00
|
178.30
|
177.20
|
160.57
|
449,100
|
|
|
5/17/2024
|
+16.70 / +10.58%
|
163.00
|
176.60
|
163.00
|
174.50
|
173.30
|
157.15
|
257,500
|
|
|
5/16/2024
|
+10.40 / +6.82%
|
154.00
|
164.00
|
154.00
|
163.00
|
157.80
|
146.79
|
497,600
|
|
|
5/15/2024
|
+7.20 / +4.97%
|
146.00
|
155.00
|
146.00
|
152.00
|
152.60
|
136.89
|
371,000
|
|
|
5/14/2024
|
-0.50 / -0.34%
|
145.40
|
145.60
|
144.20
|
144.60
|
144.80
|
130.22
|
69,200
|
|
|
5/13/2024
|
-1.60 / -1.09%
|
147.60
|
147.60
|
144.10
|
145.40
|
145.10
|
130.94
|
88,000
|
|
|
5/10/2024
|
-1.10 / -0.74%
|
146.10
|
148.00
|
146.10
|
147.00
|
147.00
|
132.38
|
71,000
|
|
|
5/9/2024
|
+0.50 / +0.34%
|
148.00
|
148.80
|
147.30
|
147.60
|
148.10
|
132.92
|
107,100
|
|
|
5/8/2024
|
+2.30 / +1.58%
|
144.90
|
148.90
|
143.40
|
148.00
|
147.10
|
133.28
|
130,000
|
|
|
5/7/2024
|
-4.70 / -3.16%
|
148.80
|
148.90
|
144.00
|
144.10
|
145.70
|
129.77
|
441,600
|
|
|
5/6/2024
|
-0.80 / -0.53%
|
149.10
|
150.80
|
146.50
|
148.80
|
148.80
|
134.00
|
150,700
|
|
|
5/3/2024
|
+1.30 / +0.90%
|
145.90
|
153.20
|
145.00
|
145.10
|
149.60
|
130.67
|
282,100
|
|
|
5/2/2024
|
+7.20 / +5.17%
|
140.00
|
146.50
|
139.50
|
146.50
|
143.80
|
131.93
|
165,800
|
|
|
4/26/2024
|
+0.50 / +0.36%
|
139.10
|
140.00
|
139.00
|
140.00
|
139.30
|
126.08
|
41,200
|
|
|
4/25/2024
|
+0.30 / +0.21%
|
139.80
|
143.50
|
138.90
|
139.90
|
139.50
|
125.99
|
51,700
|
|
|
4/24/2024
|
-1.40 / -1.00%
|
140.00
|
140.90
|
137.00
|
139.00
|
139.60
|
125.18
|
33,600
|
|
|
4/23/2024
|
-3.40 / -2.39%
|
142.70
|
142.70
|
139.00
|
139.00
|
140.40
|
125.18
|
25,300
|
|
|
4/22/2024
|
+0.90 / +0.63%
|
144.00
|
144.00
|
139.00
|
143.00
|
142.40
|
128.78
|
67,600
|
|
|
4/19/2024
|
+1.40 / +1.01%
|
139.10
|
147.20
|
136.40
|
139.50
|
142.10
|
125.63
|
56,700
|
|
|