|
Closing price on 8/5/2024
|
|
| Open |
200.00 |
| High |
203.00 |
| Low |
199.80 |
| Volume |
50,200 |
| Split-adjusted Price |
187.49 |
|
|
MCH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2024
|
+1.10 / +0.54%
|
200.00
|
203.00
|
199.80
|
203.00
|
201.00
|
187.49
|
50,200
|
|
|
8/2/2024
|
+5.90 / +2.95%
|
199.60
|
205.90
|
199.60
|
205.90
|
201.90
|
190.17
|
62,100
|
|
|
8/1/2024
|
+2.70 / +1.35%
|
200.00
|
202.00
|
197.60
|
202.00
|
200.00
|
186.57
|
65,600
|
|
|
7/31/2024
|
+1.90 / +0.95%
|
197.60
|
202.90
|
196.00
|
202.00
|
199.30
|
186.57
|
145,300
|
|
|
7/30/2024
|
-2.70 / -1.33%
|
203.00
|
203.00
|
197.60
|
200.80
|
200.10
|
185.46
|
96,300
|
|
|
7/29/2024
|
+2.30 / +1.15%
|
205.00
|
205.50
|
202.50
|
202.50
|
203.50
|
187.03
|
52,500
|
|
|
7/26/2024
|
+10.10 / +5.18%
|
195.00
|
205.00
|
195.00
|
205.00
|
200.20
|
189.34
|
99,300
|
|
|
7/25/2024
|
+1.20 / +0.62%
|
195.00
|
196.00
|
194.20
|
196.00
|
194.90
|
181.03
|
11,300
|
|
|
7/24/2024
|
+0.50 / +0.26%
|
195.00
|
196.00
|
192.30
|
195.90
|
194.80
|
180.93
|
33,200
|
|
|
7/23/2024
|
+1.00 / +0.51%
|
194.00
|
196.40
|
192.10
|
196.30
|
195.40
|
181.30
|
58,800
|
|
|
7/22/2024
|
+0.40 / +0.20%
|
196.10
|
196.50
|
190.00
|
196.50
|
195.30
|
181.49
|
99,700
|
|
|
7/19/2024
|
+2.40 / +1.23%
|
197.00
|
197.00
|
194.60
|
197.00
|
196.10
|
181.95
|
55,900
|
|
|
7/18/2024
|
+0.90 / +0.46%
|
195.50
|
197.00
|
185.30
|
197.00
|
194.60
|
181.95
|
134,600
|
|
|
7/17/2024
|
+2.60 / +1.33%
|
193.10
|
197.80
|
193.00
|
197.80
|
196.10
|
182.69
|
180,100
|
|
|
7/16/2024
|
+0.70 / +0.36%
|
197.00
|
197.00
|
193.00
|
195.90
|
195.20
|
180.93
|
113,800
|
|
|
7/15/2024
|
+1.60 / +0.82%
|
193.00
|
197.20
|
193.00
|
196.00
|
195.20
|
181.03
|
60,700
|
|
|
7/12/2024
|
-13.70 / -6.61%
|
205.00
|
205.90
|
191.10
|
193.70
|
194.40
|
178.90
|
254,700
|
|
|
7/11/2024
|
-11.20 / -5.18%
|
214.10
|
216.10
|
204.00
|
205.00
|
207.40
|
189.34
|
289,800
|
|
|
7/10/2024
|
-3.40 / -1.56%
|
218.00
|
218.00
|
214.10
|
214.10
|
216.20
|
197.74
|
67,000
|
|
|
7/9/2024
|
+1.50 / +0.69%
|
218.50
|
218.50
|
216.50
|
218.40
|
217.50
|
201.71
|
86,300
|
|
|
7/8/2024
|
+0.70 / +0.32%
|
216.90
|
219.30
|
213.00
|
218.50
|
216.90
|
201.81
|
276,400
|
|
|
7/5/2024
|
-1.00 / -0.46%
|
217.20
|
219.00
|
216.50
|
217.80
|
217.80
|
201.16
|
141,400
|
|
|
7/4/2024
|
-0.20 / -0.09%
|
219.30
|
219.30
|
216.60
|
218.60
|
218.80
|
201.90
|
107,600
|
|
|
7/3/2024
|
+0.30 / +0.14%
|
219.10
|
219.30
|
216.10
|
219.30
|
218.80
|
202.55
|
248,500
|
|
|
7/2/2024
|
+4.20 / +1.95%
|
222.00
|
222.00
|
218.00
|
219.20
|
219.00
|
202.45
|
399,300
|
|
|
7/1/2024
|
+1.60 / +0.73%
|
222.00
|
222.00
|
219.00
|
222.00
|
220.50
|
199.93
|
494,900
|
|
|
6/28/2024
|
-0.30 / -0.13%
|
222.20
|
223.00
|
218.70
|
222.00
|
220.40
|
199.93
|
227,700
|
|
|
6/27/2024
|
+4.70 / +2.15%
|
221.00
|
225.40
|
219.00
|
223.00
|
222.30
|
200.83
|
528,400
|
|
|
6/26/2024
|
+1.70 / +0.78%
|
219.30
|
221.00
|
216.00
|
221.00
|
218.30
|
199.02
|
222,400
|
|
|
6/25/2024
|
-0.70 / -0.32%
|
220.30
|
221.20
|
218.00
|
219.90
|
219.30
|
198.03
|
86,300
|
|
|