|
Closing price on 11/14/2025
|
|
| Open |
12.75 |
| High |
12.75 |
| Low |
12.35 |
| Volume |
60,600 |
| Split-adjusted Price |
12.50 |
There is no data on 11/16/2025. Display data on 11/14/2025 instead.
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/14/2025
|
-0.10 / -0.79%
|
12.75
|
12.75
|
12.35
|
12.50
|
12.46
|
12.50
|
60,600
|
|
|
11/13/2025
|
+0.05 / +0.40%
|
12.55
|
12.90
|
12.55
|
12.60
|
12.64
|
12.60
|
71,400
|
|
|
11/12/2025
|
+0.70 / +5.91%
|
11.90
|
12.55
|
11.90
|
12.55
|
12.28
|
12.55
|
104,700
|
|
|
11/11/2025
|
+0.15 / +1.28%
|
11.70
|
12.05
|
11.40
|
11.85
|
11.82
|
11.85
|
98,000
|
|
|
11/10/2025
|
0.00 / 0.00%
|
11.20
|
11.85
|
11.10
|
11.70
|
11.61
|
11.70
|
195,800
|
|
|
11/7/2025
|
-0.50 / -4.10%
|
12.10
|
12.45
|
11.70
|
11.70
|
11.86
|
11.70
|
134,500
|
|
|
11/6/2025
|
-0.40 / -3.17%
|
12.70
|
12.70
|
12.20
|
12.20
|
12.44
|
12.20
|
117,900
|
|
|
11/5/2025
|
-0.30 / -2.33%
|
12.50
|
13.20
|
12.35
|
12.60
|
12.88
|
12.60
|
263,400
|
|
|
11/4/2025
|
+0.25 / +1.98%
|
12.65
|
13.00
|
11.80
|
12.90
|
12.22
|
12.90
|
545,900
|
|
|
11/3/2025
|
-0.95 / -6.99%
|
13.40
|
13.55
|
12.65
|
12.65
|
12.78
|
12.65
|
867,800
|
|
|
10/31/2025
|
-0.25 / -1.81%
|
14.80
|
14.80
|
13.60
|
13.60
|
14.48
|
13.60
|
842,800
|
|
|
10/30/2025
|
-0.15 / -1.07%
|
14.00
|
14.00
|
13.70
|
13.85
|
13.79
|
13.85
|
148,700
|
|
|
10/29/2025
|
+0.20 / +1.45%
|
13.80
|
14.20
|
13.80
|
14.00
|
13.99
|
14.00
|
126,600
|
|
|
10/28/2025
|
+0.60 / +4.55%
|
13.00
|
13.90
|
13.00
|
13.80
|
13.59
|
13.80
|
219,200
|
|
|
10/27/2025
|
-0.10 / -0.75%
|
13.40
|
13.60
|
13.20
|
13.20
|
13.32
|
13.20
|
132,900
|
|
|
10/24/2025
|
-0.20 / -1.48%
|
13.40
|
13.50
|
12.95
|
13.30
|
13.22
|
13.30
|
51,700
|
|
|
10/23/2025
|
+0.65 / +5.06%
|
12.85
|
13.70
|
12.55
|
13.50
|
13.37
|
13.50
|
144,900
|
|
|
10/22/2025
|
-0.05 / -0.39%
|
13.00
|
13.00
|
12.40
|
12.85
|
12.62
|
12.85
|
149,100
|
|
|
10/21/2025
|
-0.20 / -1.53%
|
13.10
|
13.35
|
12.30
|
12.90
|
12.82
|
12.90
|
329,300
|
|
|
10/20/2025
|
-0.95 / -6.76%
|
13.80
|
14.10
|
13.10
|
13.10
|
13.58
|
13.10
|
445,200
|
|
|
10/17/2025
|
-0.35 / -2.43%
|
14.30
|
14.50
|
13.90
|
14.05
|
14.18
|
14.05
|
362,100
|
|
|
10/16/2025
|
0.00 / 0.00%
|
14.50
|
14.85
|
14.30
|
14.40
|
14.48
|
14.40
|
305,700
|
|
|
10/15/2025
|
+0.25 / +1.77%
|
14.25
|
15.00
|
13.80
|
14.40
|
14.39
|
14.40
|
365,300
|
|
|
10/14/2025
|
-0.60 / -4.07%
|
14.30
|
15.30
|
14.15
|
14.15
|
14.48
|
14.15
|
654,500
|
|
|
10/13/2025
|
0.00 / 0.00%
|
14.75
|
15.00
|
14.20
|
14.75
|
14.62
|
14.75
|
398,800
|
|
|
10/10/2025
|
+0.95 / +6.88%
|
13.80
|
14.75
|
13.65
|
14.75
|
14.52
|
14.75
|
949,000
|
|
|
10/9/2025
|
+0.35 / +2.60%
|
13.60
|
14.15
|
13.60
|
13.80
|
13.86
|
13.80
|
281,100
|
|
|
10/8/2025
|
0.00 / 0.00%
|
13.80
|
13.90
|
13.40
|
13.45
|
13.58
|
13.45
|
212,200
|
|
|
10/7/2025
|
0.00 / 0.00%
|
13.50
|
13.80
|
13.25
|
13.45
|
13.50
|
13.45
|
238,800
|
|
|
10/6/2025
|
+0.55 / +4.26%
|
13.20
|
13.55
|
13.00
|
13.45
|
13.36
|
13.45
|
151,600
|
|
|