|
|
Closing price on 1/27/2022
|
|
| Open |
11.30 |
| High |
11.30 |
| Low |
11.05 |
| Volume |
247,000 |
| Split-adjusted Price |
9.87 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/27/2022
|
+0.05 / +0.45%
|
11.30
|
11.30
|
11.05
|
11.15
|
11.13
|
9.87
|
247,000
|
|
|
1/26/2022
|
-0.40 / -3.48%
|
11.70
|
11.80
|
11.00
|
11.10
|
11.22
|
9.83
|
480,400
|
|
|
1/25/2022
|
+0.05 / +0.44%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.19
|
10.18
|
715,100
|
|
|
1/24/2022
|
-0.85 / -6.91%
|
12.30
|
12.30
|
11.45
|
11.45
|
11.59
|
10.14
|
931,700
|
|
|
1/21/2022
|
-0.10 / -0.81%
|
12.60
|
12.60
|
12.15
|
12.30
|
12.36
|
10.89
|
394,700
|
|
|
1/20/2022
|
+0.80 / +6.90%
|
11.60
|
12.40
|
11.60
|
12.40
|
12.20
|
10.98
|
500,500
|
|
|
1/19/2022
|
-0.20 / -1.69%
|
11.50
|
12.20
|
11.35
|
11.60
|
11.75
|
10.27
|
762,500
|
|
|
1/18/2022
|
-0.85 / -6.72%
|
12.60
|
12.65
|
11.80
|
11.80
|
12.00
|
10.45
|
1,160,400
|
|
|
1/17/2022
|
-0.95 / -6.99%
|
13.50
|
13.70
|
12.65
|
12.65
|
13.07
|
11.20
|
965,800
|
|
|
1/14/2022
|
+0.20 / +1.49%
|
13.10
|
13.90
|
13.05
|
13.60
|
13.47
|
12.04
|
855,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:15:00 PM
|
|
|
|
|