|
Closing price on 8/15/2025
|
|
| Open |
113.50 |
| High |
114.50 |
| Low |
112.50 |
| Volume |
439,700 |
| Split-adjusted Price |
113.10 |
|
|
MCH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/15/2025
|
-0.40 / -0.35%
|
113.50
|
114.50
|
112.50
|
113.10
|
113.00
|
113.10
|
439,700
|
|
|
8/14/2025
|
-0.10 / -0.09%
|
114.00
|
114.60
|
112.50
|
113.60
|
113.50
|
113.60
|
402,100
|
|
|
8/13/2025
|
-0.70 / -0.61%
|
114.70
|
115.90
|
112.60
|
114.20
|
113.70
|
114.20
|
612,100
|
|
|
8/12/2025
|
+0.50 / +0.44%
|
115.40
|
116.20
|
114.00
|
114.50
|
114.90
|
114.50
|
253,600
|
|
|
8/11/2025
|
+4.20 / +3.79%
|
112.00
|
115.70
|
111.00
|
115.00
|
114.00
|
115.00
|
583,000
|
|
|
8/8/2025
|
-0.30 / -0.27%
|
111.50
|
111.50
|
109.60
|
111.00
|
110.80
|
111.00
|
361,900
|
|
|
8/7/2025
|
+1.40 / +1.28%
|
111.70
|
112.10
|
110.20
|
111.20
|
111.30
|
111.20
|
339,200
|
|
|
8/6/2025
|
+2.20 / +2.04%
|
108.00
|
111.40
|
107.10
|
110.10
|
109.80
|
110.10
|
1,117,900
|
|
|
8/5/2025
|
+0.80 / +0.75%
|
107.50
|
109.00
|
106.70
|
107.80
|
107.90
|
107.80
|
596,000
|
|
|
8/4/2025
|
+3.00 / +2.88%
|
105.10
|
108.40
|
104.30
|
107.00
|
107.00
|
107.00
|
336,400
|
|
|
8/1/2025
|
+0.50 / +0.48%
|
104.50
|
105.30
|
102.80
|
105.00
|
107.90
|
105.00
|
503,500
|
|
|
7/31/2025
|
-3.40 / -3.13%
|
108.30
|
108.90
|
101.80
|
105.10
|
104.50
|
105.10
|
972,600
|
|
|
7/30/2025
|
-3.10 / -2.78%
|
109.00
|
110.80
|
106.80
|
108.30
|
107.90
|
108.30
|
589,400
|
|
|
7/29/2025
|
-6.20 / -5.38%
|
115.50
|
115.50
|
107.00
|
109.00
|
108.50
|
109.00
|
1,352,760
|
|
|
7/28/2025
|
0.00 / 0.00%
|
116.10
|
116.80
|
114.70
|
115.50
|
115.20
|
115.50
|
764,569
|
|
|
7/25/2025
|
+0.10 / +0.09%
|
115.80
|
117.00
|
115.00
|
116.10
|
115.50
|
116.10
|
356,100
|
|
|
7/24/2025
|
0.00 / 0.00%
|
116.60
|
118.10
|
115.00
|
115.80
|
116.00
|
115.80
|
811,100
|
|
|
7/23/2025
|
+1.90 / +1.66%
|
115.00
|
117.40
|
114.90
|
116.70
|
115.80
|
116.70
|
496,100
|
|
|
7/22/2025
|
-1.70 / -1.46%
|
115.90
|
116.00
|
114.30
|
115.00
|
114.80
|
115.00
|
335,100
|
|
|
7/21/2025
|
-2.80 / -2.36%
|
118.00
|
118.90
|
115.00
|
115.80
|
107.90
|
115.80
|
546,849
|
|
|
7/18/2025
|
-1.50 / -1.26%
|
119.30
|
121.00
|
117.60
|
118.00
|
118.60
|
118.00
|
719,000
|
|
|
7/17/2025
|
-1.50 / -1.25%
|
120.40
|
120.90
|
118.70
|
118.90
|
119.50
|
118.90
|
427,200
|
|
|
7/16/2025
|
+0.80 / +0.67%
|
119.80
|
121.40
|
119.50
|
120.60
|
120.40
|
120.60
|
146,600
|
|
|
7/15/2025
|
-0.30 / -0.25%
|
121.00
|
121.00
|
119.50
|
119.60
|
119.80
|
119.60
|
288,500
|
|
|
7/14/2025
|
+1.30 / +1.09%
|
119.50
|
121.40
|
119.10
|
120.70
|
119.90
|
120.70
|
207,100
|
|
|
7/11/2025
|
-0.90 / -0.75%
|
120.50
|
120.80
|
118.90
|
119.50
|
119.40
|
119.50
|
276,200
|
|
|
7/10/2025
|
-0.50 / -0.41%
|
120.50
|
123.00
|
119.80
|
120.00
|
120.40
|
120.00
|
408,400
|
|
|
7/9/2025
|
-1.10 / -0.91%
|
122.30
|
122.90
|
120.00
|
120.10
|
120.50
|
120.10
|
327,200
|
|
|
7/8/2025
|
-2.00 / -1.62%
|
124.00
|
124.00
|
120.30
|
121.30
|
121.20
|
121.30
|
424,800
|
|
|
7/7/2025
|
-2.20 / -1.75%
|
126.00
|
126.00
|
122.10
|
123.20
|
123.30
|
123.20
|
340,600
|
|
|