|
Closing price on 4/24/2024
|
|
| Open |
8.76 |
| High |
9.20 |
| Low |
8.76 |
| Volume |
32,100 |
| Split-adjusted Price |
9.14 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/24/2024
|
+0.38 / +4.34%
|
8.76
|
9.20
|
8.76
|
9.14
|
8.98
|
9.14
|
32,100
|
|
|
4/23/2024
|
0.00 / 0.00%
|
8.66
|
8.97
|
8.66
|
8.76
|
8.79
|
8.76
|
89,700
|
|
|
4/22/2024
|
+0.37 / +4.41%
|
8.90
|
8.90
|
8.42
|
8.76
|
8.76
|
8.76
|
92,800
|
|
|
4/19/2024
|
-0.52 / -5.84%
|
8.62
|
8.90
|
8.35
|
8.39
|
8.59
|
8.39
|
198,700
|
|
|
4/17/2024
|
-0.06 / -0.67%
|
8.97
|
9.00
|
8.80
|
8.91
|
8.90
|
8.91
|
108,400
|
|
|
4/16/2024
|
+0.18 / +2.05%
|
8.78
|
9.00
|
8.40
|
8.97
|
8.76
|
8.97
|
265,800
|
|
|
4/15/2024
|
-0.66 / -6.98%
|
9.36
|
9.66
|
8.79
|
8.79
|
9.37
|
8.79
|
429,800
|
|
|
4/12/2024
|
-0.15 / -1.56%
|
9.65
|
9.70
|
9.41
|
9.45
|
9.56
|
9.45
|
194,000
|
|
|
4/11/2024
|
+0.15 / +1.59%
|
9.35
|
9.60
|
9.16
|
9.60
|
9.45
|
9.60
|
224,300
|
|
|
4/10/2024
|
+0.05 / +0.53%
|
9.54
|
9.54
|
9.38
|
9.45
|
9.44
|
9.45
|
345,800
|
|
|
4/9/2024
|
-0.55 / -5.53%
|
9.85
|
9.95
|
9.35
|
9.40
|
9.50
|
9.40
|
392,000
|
|
|
4/8/2024
|
-0.50 / -4.78%
|
10.50
|
10.95
|
9.91
|
9.95
|
10.21
|
9.95
|
387,800
|
|
|
4/5/2024
|
+0.65 / +6.63%
|
9.90
|
10.45
|
9.70
|
10.45
|
10.30
|
10.45
|
1,470,500
|
|
|
4/4/2024
|
+0.25 / +2.62%
|
9.56
|
9.80
|
9.45
|
9.80
|
9.67
|
9.80
|
389,500
|
|
|
4/3/2024
|
+0.07 / +0.74%
|
9.38
|
9.66
|
9.35
|
9.55
|
9.59
|
9.55
|
383,100
|
|
|
4/2/2024
|
+0.03 / +0.32%
|
9.43
|
9.52
|
9.35
|
9.48
|
9.39
|
9.48
|
154,900
|
|
|
4/1/2024
|
-0.05 / -0.53%
|
9.45
|
9.55
|
9.45
|
9.45
|
9.50
|
9.45
|
121,100
|
|
|
3/29/2024
|
+0.16 / +1.71%
|
9.25
|
9.57
|
9.25
|
9.50
|
9.37
|
9.50
|
123,800
|
|
|
3/28/2024
|
-0.14 / -1.48%
|
9.50
|
9.51
|
9.31
|
9.34
|
9.41
|
9.34
|
100,200
|
|
|
3/27/2024
|
-0.05 / -0.52%
|
9.48
|
9.55
|
9.48
|
9.48
|
9.51
|
9.48
|
87,600
|
|
|
3/26/2024
|
-0.01 / -0.10%
|
9.60
|
9.60
|
9.48
|
9.53
|
9.50
|
9.53
|
106,200
|
|
|
3/25/2024
|
+0.01 / +0.10%
|
9.57
|
9.69
|
9.40
|
9.54
|
9.55
|
9.54
|
61,700
|
|
|
3/22/2024
|
+0.05 / +0.53%
|
9.48
|
9.69
|
9.47
|
9.53
|
9.54
|
9.53
|
145,000
|
|
|
3/21/2024
|
+0.07 / +0.74%
|
9.43
|
9.67
|
9.42
|
9.48
|
9.49
|
9.48
|
112,200
|
|
|
3/20/2024
|
-0.09 / -0.95%
|
9.50
|
9.54
|
9.30
|
9.41
|
9.40
|
9.41
|
59,400
|
|
|
3/19/2024
|
-0.05 / -0.52%
|
9.52
|
9.77
|
9.44
|
9.50
|
9.52
|
9.50
|
41,400
|
|
|
3/18/2024
|
-0.14 / -1.44%
|
9.69
|
9.80
|
9.20
|
9.55
|
9.49
|
9.55
|
342,500
|
|
|
3/15/2024
|
+0.19 / +2.00%
|
9.61
|
9.86
|
9.61
|
9.69
|
9.77
|
9.69
|
480,800
|
|
|
3/14/2024
|
-0.34 / -3.46%
|
9.92
|
9.94
|
9.50
|
9.50
|
9.82
|
9.50
|
195,800
|
|
|
3/13/2024
|
+0.04 / +0.41%
|
9.60
|
9.91
|
9.60
|
9.84
|
9.78
|
9.84
|
229,700
|
|
|