|
|
Closing price on 1/13/2022
|
|
| Open |
14.15 |
| High |
14.45 |
| Low |
13.25 |
| Volume |
1,315,800 |
| Split-adjusted Price |
11.86 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/13/2022
|
-0.75 / -5.30%
|
14.15
|
14.45
|
13.25
|
13.40
|
13.64
|
11.86
|
1,315,800
|
|
|
1/12/2022
|
-1.05 / -6.91%
|
15.00
|
15.50
|
14.15
|
14.15
|
14.37
|
12.53
|
2,545,500
|
|
|
1/11/2022
|
-0.60 / -3.80%
|
15.60
|
16.00
|
15.20
|
15.20
|
15.57
|
13.46
|
1,421,900
|
|
|
1/10/2022
|
-0.55 / -3.36%
|
16.75
|
16.75
|
15.80
|
15.80
|
16.38
|
13.99
|
2,591,400
|
|
|
1/7/2022
|
+1.05 / +6.86%
|
15.40
|
16.35
|
15.10
|
16.35
|
16.05
|
14.47
|
3,724,500
|
|
|
1/6/2022
|
+0.20 / +1.32%
|
15.00
|
15.60
|
14.90
|
15.30
|
15.15
|
13.55
|
1,644,200
|
|
|
1/5/2022
|
-0.15 / -0.98%
|
15.30
|
15.60
|
15.10
|
15.10
|
15.27
|
13.37
|
1,853,500
|
|
|
1/4/2022
|
+0.15 / +0.99%
|
15.45
|
15.50
|
15.10
|
15.25
|
15.32
|
13.50
|
1,564,800
|
|
|
12/31/2021
|
+0.70 / +4.86%
|
14.80
|
15.10
|
14.20
|
15.10
|
14.67
|
13.37
|
1,740,300
|
|
|
12/30/2021
|
+0.30 / +2.13%
|
14.00
|
14.65
|
13.80
|
14.40
|
14.17
|
12.75
|
1,217,200
|
|
|
12/29/2021
|
-0.10 / -0.70%
|
14.20
|
14.20
|
13.90
|
14.10
|
14.09
|
12.48
|
895,400
|
|
|
12/28/2021
|
-0.05 / -0.35%
|
14.20
|
14.50
|
14.05
|
14.20
|
14.22
|
12.57
|
995,400
|
|
|
12/27/2021
|
-0.10 / -0.70%
|
14.50
|
14.50
|
14.00
|
14.25
|
14.25
|
12.62
|
938,000
|
|
|
12/24/2021
|
+0.90 / +6.69%
|
13.45
|
14.35
|
13.30
|
14.35
|
13.69
|
12.70
|
1,335,800
|
|
|
12/23/2021
|
-0.50 / -3.58%
|
13.95
|
14.00
|
13.20
|
13.45
|
13.59
|
11.91
|
1,570,400
|
|
|
12/22/2021
|
-0.10 / -0.71%
|
14.20
|
14.20
|
13.80
|
13.95
|
13.95
|
12.35
|
1,377,100
|
|
|
12/21/2021
|
-0.05 / -0.35%
|
14.10
|
14.45
|
14.00
|
14.05
|
14.11
|
12.44
|
1,023,600
|
|
|
12/20/2021
|
-0.45 / -3.09%
|
14.50
|
14.50
|
14.00
|
14.10
|
14.23
|
12.48
|
1,010,900
|
|
|
12/17/2021
|
-0.05 / -0.34%
|
14.75
|
14.80
|
14.55
|
14.55
|
14.63
|
12.88
|
843,900
|
|
|
12/16/2021
|
+0.10 / +0.69%
|
14.55
|
14.75
|
14.40
|
14.60
|
14.56
|
12.93
|
763,800
|
|
|
12/15/2021
|
+0.20 / +1.40%
|
14.40
|
14.80
|
14.20
|
14.50
|
14.50
|
12.84
|
940,500
|
|
|
12/14/2021
|
-0.15 / -1.04%
|
14.50
|
14.55
|
14.15
|
14.30
|
14.33
|
12.66
|
1,017,300
|
|
|
12/13/2021
|
+0.45 / +3.21%
|
14.05
|
14.50
|
13.90
|
14.45
|
14.24
|
12.79
|
835,800
|
|
|
12/10/2021
|
-0.25 / -1.75%
|
14.25
|
14.30
|
13.85
|
14.00
|
14.05
|
12.39
|
679,100
|
|
|
12/9/2021
|
+0.45 / +3.26%
|
13.80
|
14.35
|
13.80
|
14.25
|
14.15
|
12.62
|
764,800
|
|
|
12/8/2021
|
-0.05 / -0.36%
|
14.00
|
14.10
|
13.70
|
13.80
|
13.88
|
12.22
|
986,000
|
|
|
12/7/2021
|
+0.05 / +0.36%
|
13.70
|
14.10
|
13.20
|
13.85
|
13.73
|
12.26
|
1,085,100
|
|
|
12/6/2021
|
-1.00 / -6.76%
|
14.55
|
14.80
|
13.80
|
13.80
|
13.99
|
12.22
|
2,378,500
|
|
|
12/3/2021
|
-0.90 / -5.73%
|
15.65
|
15.70
|
14.80
|
14.80
|
15.15
|
13.10
|
1,708,900
|
|
|
12/2/2021
|
-0.05 / -0.32%
|
16.00
|
16.10
|
15.65
|
15.70
|
15.84
|
13.90
|
1,319,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|