Closing price on 2/21/2024
|
|
Open |
33.00 |
High |
33.10 |
Low |
33.00 |
Volume |
800 |
Split-adjusted Price |
32.15 |
|
|
MH3 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/21/2024
|
+0.60 / +1.85%
|
33.00
|
33.10
|
33.00
|
33.00
|
33.00
|
32.15
|
800
|
|
2/20/2024
|
0.00 / 0.00%
|
32.40
|
32.40
|
32.40
|
32.40
|
32.40
|
31.56
|
0
|
|
2/19/2024
|
+0.20 / +0.61%
|
32.60
|
33.00
|
31.20
|
33.00
|
32.40
|
32.15
|
4,800
|
|
2/16/2024
|
0.00 / 0.00%
|
33.00
|
33.00
|
32.30
|
33.00
|
32.80
|
32.15
|
7,800
|
|
2/15/2024
|
-0.30 / -0.90%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
32.15
|
9,900
|
|
2/7/2024
|
-0.40 / -1.19%
|
33.30
|
33.30
|
33.30
|
33.30
|
33.30
|
32.44
|
1,000
|
|
2/6/2024
|
-0.40 / -1.18%
|
34.00
|
34.00
|
33.50
|
33.50
|
33.70
|
32.63
|
900
|
|
2/5/2024
|
0.00 / 0.00%
|
33.90
|
33.90
|
33.90
|
33.90
|
33.90
|
33.02
|
0
|
|
2/2/2024
|
+0.70 / +2.10%
|
33.50
|
34.00
|
33.50
|
34.00
|
33.90
|
33.12
|
12,100
|
|
2/1/2024
|
0.00 / 0.00%
|
33.30
|
33.30
|
33.30
|
33.30
|
33.30
|
32.44
|
0
|
|
1/31/2024
|
-2.20 / -6.23%
|
33.30
|
33.30
|
33.10
|
33.10
|
33.30
|
32.24
|
400
|
|
1/30/2024
|
0.00 / 0.00%
|
35.30
|
35.30
|
35.30
|
35.30
|
35.30
|
34.39
|
700
|
|
1/29/2024
|
0.00 / 0.00%
|
35.30
|
35.30
|
35.30
|
35.30
|
35.30
|
34.39
|
0
|
|
1/26/2024
|
+0.10 / +0.28%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
34.39
|
100
|
|
1/25/2024
|
+0.90 / +2.57%
|
36.00
|
36.00
|
35.80
|
35.90
|
35.90
|
34.29
|
800
|
|
1/24/2024
|
+1.00 / +2.94%
|
34.00
|
35.00
|
34.00
|
35.00
|
35.00
|
33.43
|
10,400
|
|
1/23/2024
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
32.48
|
0
|
|
1/22/2024
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
32.48
|
0
|
|
1/19/2024
|
-2.00 / -5.56%
|
34.30
|
34.30
|
34.00
|
34.00
|
34.00
|
32.48
|
8,900
|
|
1/18/2024
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
34.39
|
0
|
|
1/17/2024
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
34.39
|
0
|
|
1/16/2024
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
34.39
|
0
|
|
1/15/2024
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
34.39
|
0
|
|
1/12/2024
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
34.39
|
0
|
|
1/11/2024
|
+1.50 / +4.35%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
34.39
|
100
|
|
1/10/2024
|
0.00 / 0.00%
|
34.50
|
34.60
|
34.50
|
34.50
|
34.50
|
32.95
|
2,000
|
|
1/9/2024
|
0.00 / 0.00%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
32.95
|
300
|
|
1/8/2024
|
0.00 / 0.00%
|
34.60
|
34.60
|
34.50
|
34.50
|
34.50
|
32.95
|
1,400
|
|
1/5/2024
|
0.00 / 0.00%
|
34.50
|
34.50
|
34.10
|
34.20
|
34.50
|
32.67
|
11,900
|
|
1/4/2024
|
+0.20 / +0.59%
|
34.20
|
34.20
|
34.20
|
34.20
|
34.20
|
32.67
|
1,500
|
|
|