|
|
Closing price on 7/28/2026
|
|
| Open |
137.50 |
| High |
139.40 |
| Low |
135.50 |
| Volume |
2,259,000 |
| Split-adjusted Price |
136.87 |
|
|
MCH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2026
|
+1.40 / +1.02%
|
137.50
|
139.40
|
135.50
|
138.90
|
138.33
|
136.87
|
2,259,000
|
|
|
7/27/2026
|
+2.50 / +1.85%
|
135.00
|
138.00
|
135.00
|
137.50
|
136.97
|
135.49
|
553,100
|
|
|
7/24/2026
|
-1.00 / -0.74%
|
135.80
|
136.00
|
133.20
|
135.00
|
134.71
|
133.03
|
90,200
|
|
|
7/23/2026
|
+1.20 / +0.89%
|
134.80
|
136.00
|
133.30
|
136.00
|
134.70
|
134.01
|
166,600
|
|
|
7/22/2026
|
-3.00 / -2.18%
|
135.70
|
139.00
|
133.50
|
134.80
|
135.88
|
132.83
|
269,700
|
|
|
7/21/2026
|
+2.50 / +1.85%
|
135.10
|
138.20
|
134.50
|
137.80
|
137.15
|
135.79
|
376,800
|
|
|
7/20/2026
|
-3.60 / -2.59%
|
139.00
|
139.00
|
134.30
|
135.30
|
135.32
|
133.32
|
157,300
|
|
|
7/17/2026
|
+1.10 / +0.80%
|
137.80
|
140.00
|
136.50
|
138.90
|
138.75
|
136.87
|
357,500
|
|
|
7/16/2026
|
-0.20 / -0.14%
|
138.80
|
138.80
|
135.10
|
137.80
|
136.55
|
135.79
|
111,800
|
|
|
7/15/2026
|
-1.90 / -1.36%
|
140.00
|
141.80
|
137.20
|
138.00
|
138.73
|
135.98
|
166,400
|
|
|
7/14/2026
|
+5.90 / +4.40%
|
133.90
|
139.90
|
133.90
|
139.90
|
137.89
|
137.86
|
369,600
|
|
|
7/13/2026
|
-2.00 / -1.47%
|
136.80
|
136.80
|
133.10
|
134.00
|
134.14
|
132.04
|
8,202,726
|
|
|
7/10/2026
|
+2.20 / +1.64%
|
133.80
|
137.10
|
133.70
|
136.00
|
135.41
|
134.01
|
113,700
|
|
|
7/9/2026
|
-3.00 / -2.19%
|
134.60
|
135.20
|
132.80
|
133.80
|
133.64
|
131.85
|
174,600
|
|
|
7/8/2026
|
-0.80 / -0.58%
|
137.60
|
138.40
|
134.00
|
136.80
|
135.29
|
134.80
|
188,100
|
|
|
7/7/2026
|
-1.40 / -1.01%
|
137.90
|
139.50
|
137.00
|
137.60
|
137.95
|
135.59
|
16,143,928
|
|
|
7/6/2026
|
-1.40 / -1.00%
|
140.40
|
141.40
|
138.00
|
139.00
|
139.26
|
136.97
|
333,700
|
|
|
7/3/2026
|
+1.70 / +1.23%
|
138.70
|
141.40
|
138.70
|
140.40
|
140.22
|
138.35
|
627,500
|
|
|
7/2/2026
|
-2.00 / -1.42%
|
141.00
|
142.00
|
138.00
|
138.70
|
138.70
|
136.67
|
312,700
|
|
|
7/1/2026
|
+6.70 / +5.00%
|
135.00
|
141.50
|
135.00
|
140.70
|
139.42
|
138.64
|
3,384,300
|
|
|
6/30/2026
|
+3.00 / +2.29%
|
131.20
|
134.60
|
131.20
|
134.00
|
133.34
|
132.04
|
286,600
|
|
|
6/29/2026
|
+3.20 / +2.50%
|
128.90
|
132.20
|
128.80
|
131.00
|
130.79
|
129.09
|
216,400
|
|
|
6/26/2026
|
-0.20 / -0.16%
|
127.10
|
128.60
|
127.00
|
127.80
|
127.61
|
125.93
|
2,382,700
|
|
|
6/25/2026
|
0.00 / 0.00%
|
127.10
|
128.60
|
127.00
|
128.00
|
127.93
|
126.13
|
329,900
|
|
|
6/24/2026
|
+0.90 / +0.71%
|
128.30
|
128.30
|
126.10
|
128.00
|
126.70
|
126.13
|
472,400
|
|
|
6/23/2026
|
-1.40 / -1.09%
|
128.60
|
129.20
|
127.00
|
127.10
|
127.83
|
125.24
|
240,200
|
|
|
6/22/2026
|
+2.00 / +1.58%
|
126.50
|
128.90
|
126.50
|
128.50
|
127.77
|
126.62
|
463,400
|
|
|
6/19/2026
|
-3.50 / -2.69%
|
129.50
|
130.00
|
126.50
|
126.50
|
128.25
|
124.65
|
466,100
|
|
|
6/18/2026
|
0.00 / 0.00%
|
129.40
|
130.00
|
129.10
|
130.00
|
129.59
|
128.10
|
105,900
|
|
|
6/17/2026
|
-0.30 / -0.23%
|
129.50
|
130.30
|
129.30
|
130.00
|
129.85
|
128.10
|
477,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:19:59 PM
|
|
|
|
|