|
|
Closing price on 5/28/2025
|
|
| Open |
8.61 |
| High |
9.18 |
| Low |
8.61 |
| Volume |
726,200 |
| Split-adjusted Price |
9.18 |
There is no data on 5/29/2025. Display data on 5/28/2025 instead.
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2025
|
+0.60 / +6.99%
|
8.61
|
9.18
|
8.61
|
9.18
|
9.14
|
9.18
|
726,200
|
|
|
5/27/2025
|
+0.05 / +0.59%
|
8.45
|
8.65
|
8.41
|
8.58
|
8.49
|
8.58
|
242,100
|
|
|
5/26/2025
|
-0.06 / -0.70%
|
8.50
|
8.68
|
8.20
|
8.53
|
8.50
|
8.53
|
55,500
|
|
|
5/23/2025
|
0.00 / 0.00%
|
8.50
|
8.64
|
8.50
|
8.59
|
8.61
|
8.59
|
83,300
|
|
|
5/22/2025
|
+0.40 / +4.88%
|
8.37
|
8.70
|
8.25
|
8.59
|
8.57
|
8.59
|
296,900
|
|
|
5/21/2025
|
-0.06 / -0.73%
|
8.08
|
8.38
|
8.08
|
8.19
|
8.33
|
8.19
|
48,900
|
|
|
5/20/2025
|
+0.19 / +2.36%
|
8.22
|
8.30
|
8.06
|
8.25
|
8.11
|
8.25
|
170,900
|
|
|
5/19/2025
|
-0.23 / -2.77%
|
8.04
|
8.33
|
8.04
|
8.06
|
8.12
|
8.06
|
15,200
|
|
|
5/16/2025
|
+0.18 / +2.22%
|
7.89
|
8.30
|
7.88
|
8.29
|
8.20
|
8.29
|
165,400
|
|
|
5/15/2025
|
+0.07 / +0.87%
|
8.01
|
8.19
|
8.00
|
8.11
|
8.06
|
8.11
|
30,400
|
|
|
5/14/2025
|
-0.16 / -1.95%
|
8.11
|
8.34
|
8.04
|
8.04
|
8.07
|
8.04
|
27,400
|
|
|
5/13/2025
|
0.00 / 0.00%
|
8.20
|
8.42
|
8.16
|
8.20
|
8.21
|
8.20
|
50,200
|
|
|
5/12/2025
|
+0.02 / +0.24%
|
8.18
|
8.37
|
8.10
|
8.20
|
8.20
|
8.20
|
15,600
|
|
|
5/9/2025
|
-0.17 / -2.04%
|
8.35
|
8.35
|
8.00
|
8.18
|
8.15
|
8.18
|
82,500
|
|
|
5/8/2025
|
0.00 / 0.00%
|
8.40
|
8.44
|
8.20
|
8.35
|
8.25
|
8.35
|
28,900
|
|
|
5/7/2025
|
-0.15 / -1.76%
|
8.59
|
8.59
|
8.32
|
8.35
|
8.41
|
8.35
|
13,800
|
|
|
5/6/2025
|
+0.07 / +0.83%
|
8.56
|
8.57
|
8.43
|
8.50
|
8.44
|
8.50
|
87,300
|
|
|
5/5/2025
|
-0.03 / -0.35%
|
8.39
|
8.61
|
8.20
|
8.43
|
8.48
|
8.43
|
97,800
|
|
|
4/29/2025
|
0.00 / 0.00%
|
8.46
|
8.46
|
8.11
|
8.46
|
8.36
|
8.46
|
23,000
|
|
|
4/28/2025
|
-0.03 / -0.35%
|
8.41
|
8.58
|
8.41
|
8.46
|
8.49
|
8.46
|
50,000
|
|
|
4/25/2025
|
+0.04 / +0.47%
|
8.46
|
8.61
|
8.40
|
8.49
|
8.42
|
8.49
|
92,600
|
|
|
4/24/2025
|
+0.19 / +2.30%
|
8.26
|
8.47
|
8.21
|
8.45
|
8.40
|
8.45
|
176,700
|
|
|
4/23/2025
|
+0.11 / +1.35%
|
8.37
|
8.37
|
8.20
|
8.26
|
8.25
|
8.26
|
214,800
|
|
|
4/22/2025
|
-0.21 / -2.51%
|
8.10
|
8.30
|
7.78
|
8.15
|
8.05
|
8.15
|
130,600
|
|
|
4/21/2025
|
-0.14 / -1.65%
|
8.50
|
8.60
|
8.33
|
8.36
|
8.39
|
8.36
|
71,200
|
|
|
4/18/2025
|
-0.19 / -2.19%
|
8.65
|
8.85
|
8.43
|
8.50
|
8.62
|
8.50
|
108,500
|
|
|
4/17/2025
|
+0.09 / +1.05%
|
8.90
|
8.90
|
8.60
|
8.69
|
8.70
|
8.69
|
86,000
|
|
|
4/16/2025
|
+0.27 / +3.24%
|
8.32
|
8.80
|
8.20
|
8.60
|
8.67
|
8.60
|
349,300
|
|
|
4/15/2025
|
-0.16 / -1.88%
|
8.35
|
8.50
|
8.23
|
8.33
|
8.40
|
8.33
|
93,700
|
|
|
4/14/2025
|
+0.12 / +1.43%
|
8.37
|
8.50
|
8.01
|
8.49
|
8.44
|
8.49
|
246,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:08:52 PM
|
|
|
|
|