|
Closing price on 1/20/2025
|
|
| Open |
6.79 |
| High |
6.90 |
| Low |
6.66 |
| Volume |
57,100 |
| Split-adjusted Price |
6.89 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2025
|
+0.09 / +1.32%
|
6.79
|
6.90
|
6.66
|
6.89
|
6.80
|
6.89
|
57,100
|
|
|
1/17/2025
|
-0.04 / -0.58%
|
6.84
|
6.84
|
6.70
|
6.80
|
6.71
|
6.80
|
17,000
|
|
|
1/16/2025
|
+0.12 / +1.79%
|
6.95
|
6.95
|
6.66
|
6.84
|
6.72
|
6.84
|
21,000
|
|
|
1/15/2025
|
+0.02 / +0.30%
|
6.70
|
6.90
|
6.66
|
6.72
|
6.69
|
6.72
|
10,300
|
|
|
1/14/2025
|
-0.27 / -3.87%
|
6.98
|
7.10
|
6.65
|
6.70
|
6.97
|
6.70
|
46,500
|
|
|
1/13/2025
|
+0.17 / +2.50%
|
6.60
|
6.99
|
6.60
|
6.97
|
6.88
|
6.97
|
97,900
|
|
|
1/10/2025
|
0.00 / 0.00%
|
6.61
|
6.90
|
6.61
|
6.80
|
6.83
|
6.80
|
49,800
|
|
|
1/9/2025
|
0.00 / 0.00%
|
6.80
|
6.86
|
6.56
|
6.80
|
6.80
|
6.80
|
90,900
|
|
|
1/8/2025
|
+0.12 / +1.80%
|
6.68
|
6.88
|
6.68
|
6.80
|
6.73
|
6.80
|
153,700
|
|
|
1/7/2025
|
-0.02 / -0.30%
|
6.45
|
6.68
|
6.40
|
6.68
|
6.45
|
6.68
|
10,200
|
|
|
1/6/2025
|
-0.05 / -0.74%
|
6.45
|
6.70
|
6.45
|
6.70
|
6.56
|
6.70
|
600
|
|
|
1/3/2025
|
-0.03 / -0.44%
|
6.76
|
6.76
|
6.40
|
6.75
|
6.49
|
6.75
|
3,400
|
|
|
1/2/2025
|
+0.15 / +2.26%
|
6.65
|
6.87
|
6.65
|
6.78
|
6.75
|
6.78
|
9,900
|
|
|
12/31/2024
|
-0.19 / -2.79%
|
6.82
|
6.82
|
6.63
|
6.63
|
6.66
|
6.63
|
34,300
|
|
|
12/30/2024
|
-0.03 / -0.44%
|
6.61
|
6.84
|
6.61
|
6.82
|
6.76
|
6.82
|
5,000
|
|
|
12/27/2024
|
-0.04 / -0.58%
|
6.80
|
6.85
|
6.71
|
6.85
|
6.76
|
6.85
|
5,600
|
|
|
12/26/2024
|
-0.01 / -0.14%
|
6.90
|
7.00
|
6.71
|
6.89
|
6.78
|
6.89
|
9,100
|
|
|
12/25/2024
|
-0.05 / -0.72%
|
6.70
|
7.00
|
6.65
|
6.90
|
6.96
|
6.90
|
20,000
|
|
|
12/24/2024
|
+0.11 / +1.61%
|
6.57
|
6.96
|
6.57
|
6.95
|
6.85
|
6.95
|
43,000
|
|
|
12/23/2024
|
+0.04 / +0.59%
|
6.80
|
6.95
|
6.70
|
6.84
|
6.83
|
6.84
|
15,400
|
|
|
12/20/2024
|
+0.30 / +4.62%
|
6.65
|
6.82
|
6.65
|
6.80
|
6.77
|
6.80
|
56,200
|
|
|
12/19/2024
|
+0.06 / +0.93%
|
6.44
|
6.70
|
6.37
|
6.50
|
6.53
|
6.50
|
54,500
|
|
|
12/18/2024
|
-0.07 / -1.08%
|
6.50
|
6.59
|
6.41
|
6.44
|
6.45
|
6.44
|
57,400
|
|
|
12/17/2024
|
-0.01 / -0.15%
|
6.79
|
6.79
|
6.51
|
6.51
|
6.63
|
6.51
|
17,200
|
|
|
12/16/2024
|
-0.38 / -5.51%
|
6.90
|
6.90
|
6.45
|
6.52
|
6.49
|
6.52
|
57,400
|
|
|
12/13/2024
|
+0.01 / +0.15%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
1,900
|
|
|
12/12/2024
|
-0.01 / -0.14%
|
7.00
|
7.00
|
6.42
|
6.89
|
6.70
|
6.89
|
68,100
|
|
|
12/11/2024
|
-0.12 / -1.71%
|
6.90
|
7.10
|
6.53
|
6.90
|
7.05
|
6.90
|
94,300
|
|
|
12/10/2024
|
-0.12 / -1.68%
|
7.19
|
7.19
|
7.00
|
7.02
|
7.02
|
7.02
|
12,300
|
|
|
12/9/2024
|
+0.44 / +6.57%
|
7.00
|
7.16
|
6.90
|
7.14
|
7.10
|
7.14
|
139,600
|
|
|