|
|
Closing price on 9/12/2025
|
|
| Open |
128.00 |
| High |
128.60 |
| Low |
127.20 |
| Volume |
100,900 |
| Split-adjusted Price |
128.50 |
There is no data on 9/15/2025. Display data on 9/12/2025 instead.
|
|
MCH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/12/2025
|
+0.50 / +0.39%
|
128.00
|
128.60
|
127.20
|
128.50
|
128.30
|
128.50
|
100,900
|
|
|
9/11/2025
|
-2.00 / -1.55%
|
129.50
|
129.50
|
126.00
|
127.20
|
128.00
|
127.20
|
411,857
|
|
|
9/10/2025
|
+0.30 / +0.23%
|
129.50
|
129.70
|
128.00
|
129.50
|
129.20
|
129.50
|
243,000
|
|
|
9/9/2025
|
-0.40 / -0.31%
|
129.00
|
129.50
|
128.00
|
129.10
|
129.20
|
129.10
|
331,900
|
|
|
9/8/2025
|
-2.00 / -1.53%
|
130.40
|
131.50
|
128.00
|
129.00
|
129.50
|
129.00
|
379,600
|
|
|
9/5/2025
|
-0.90 / -0.68%
|
131.90
|
132.20
|
130.30
|
130.50
|
131.00
|
130.50
|
493,600
|
|
|
9/4/2025
|
+0.80 / +0.61%
|
130.30
|
132.00
|
130.30
|
131.70
|
131.40
|
131.70
|
278,500
|
|
|
9/3/2025
|
-0.60 / -0.46%
|
130.20
|
132.20
|
129.00
|
130.30
|
130.90
|
130.30
|
430,200
|
|
|
8/29/2025
|
+3.90 / +3.09%
|
128.50
|
131.50
|
128.50
|
130.20
|
130.90
|
130.20
|
674,200
|
|
|
8/28/2025
|
+7.10 / +5.87%
|
122.00
|
128.60
|
122.00
|
128.00
|
126.30
|
128.00
|
763,100
|
|
|
8/27/2025
|
+3.70 / +3.13%
|
119.50
|
122.10
|
119.50
|
122.00
|
120.90
|
122.00
|
504,900
|
|
|
8/26/2025
|
+1.00 / +0.85%
|
118.50
|
119.30
|
117.00
|
119.00
|
118.30
|
119.00
|
355,000
|
|
|
8/25/2025
|
+0.70 / +0.59%
|
118.00
|
119.00
|
116.90
|
118.60
|
118.00
|
118.60
|
328,600
|
|
|
8/22/2025
|
+2.20 / +1.90%
|
116.20
|
119.80
|
115.80
|
118.00
|
117.90
|
118.00
|
492,300
|
|
|
8/21/2025
|
+1.60 / +1.40%
|
114.50
|
116.20
|
114.50
|
116.20
|
115.80
|
116.20
|
884,000
|
|
|
8/20/2025
|
+0.20 / +0.17%
|
114.30
|
116.00
|
113.10
|
114.50
|
114.60
|
114.50
|
703,600
|
|
|
8/19/2025
|
+1.80 / +1.60%
|
113.00
|
115.00
|
110.00
|
114.30
|
114.30
|
114.30
|
735,800
|
|
|
8/18/2025
|
0.00 / 0.00%
|
113.10
|
117.00
|
111.00
|
113.00
|
112.50
|
113.00
|
700,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:00:02 PM
|
|
|
|
|