|
|
Closing price on 5/7/2025
|
|
| Open |
8.59 |
| High |
8.59 |
| Low |
8.32 |
| Volume |
13,800 |
| Split-adjusted Price |
8.35 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/11/2025
|
+0.19 / +2.32%
|
8.60
|
8.60
|
8.17
|
8.37
|
8.25
|
8.37
|
182,800
|
|
|
4/10/2025
|
+0.53 / +6.93%
|
8.10
|
8.18
|
8.10
|
8.18
|
8.17
|
8.18
|
173,700
|
|
|
4/9/2025
|
-0.45 / -5.56%
|
8.41
|
8.41
|
7.60
|
7.65
|
7.86
|
7.65
|
83,200
|
|
|
4/8/2025
|
-0.05 / -0.61%
|
7.59
|
8.15
|
7.59
|
8.10
|
8.00
|
8.10
|
690,200
|
|
|
4/4/2025
|
+0.14 / +1.75%
|
8.10
|
8.55
|
7.66
|
8.15
|
8.40
|
8.15
|
1,282,400
|
|
|
4/3/2025
|
+0.01 / +0.13%
|
7.45
|
8.45
|
7.45
|
8.01
|
7.86
|
8.01
|
878,600
|
|
|
4/2/2025
|
+0.43 / +5.68%
|
7.58
|
8.00
|
7.57
|
8.00
|
7.82
|
8.00
|
113,000
|
|
|
4/1/2025
|
+0.17 / +2.30%
|
7.50
|
7.57
|
7.45
|
7.57
|
7.49
|
7.57
|
27,600
|
|
|
3/31/2025
|
-0.09 / -1.20%
|
7.40
|
7.40
|
7.34
|
7.40
|
7.35
|
7.40
|
18,500
|
|
|
3/28/2025
|
+0.03 / +0.40%
|
7.64
|
7.64
|
7.26
|
7.49
|
7.42
|
7.49
|
2,031,600
|
|
|
3/27/2025
|
+0.01 / +0.13%
|
7.60
|
7.67
|
7.46
|
7.46
|
7.60
|
7.46
|
1,707,000
|
|
|
3/26/2025
|
-0.25 / -3.25%
|
7.80
|
7.80
|
7.45
|
7.45
|
7.54
|
7.45
|
44,400
|
|
|
3/25/2025
|
+0.19 / +2.53%
|
7.53
|
7.90
|
7.53
|
7.70
|
7.68
|
7.70
|
72,000
|
|
|
3/24/2025
|
-0.24 / -3.10%
|
7.61
|
7.70
|
7.51
|
7.51
|
7.57
|
7.51
|
41,300
|
|
|
3/21/2025
|
-0.10 / -1.27%
|
7.85
|
7.85
|
7.60
|
7.75
|
7.76
|
7.75
|
7,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|