Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/3/2019	+0.23 / +4.89%	4.51	4.95	4.51	4.93	4.75	3.97	10,950
1/2/2019	-0.33 / -6.56%	5.08	5.10	4.70	4.70	4.93	3.78	28,830
12/28/2018	-0.06 / -1.18%	5.06	5.13	5.00	5.03	5.04	4.05	42,860
12/27/2018	0.00 / 0.00%	5.30	5.30	5.01	5.09	5.08	4.10	23,840
12/26/2018	-0.01 / -0.20%	5.18	5.18	5.00	5.09	5.11	4.10	6,420
12/25/2018	-0.02 / -0.39%	4.90	5.10	4.90	5.10	5.06	4.10	21,550
12/24/2018	-0.05 / -0.97%	5.14	5.15	5.12	5.12	5.13	4.12	30,990
12/21/2018	-0.01 / -0.19%	5.19	5.19	5.12	5.17	5.17	4.16	14,490
12/20/2018	0.00 / 0.00%	5.14	5.18	5.13	5.18	5.18	4.17	8,690
12/19/2018	-0.01 / -0.19%	5.18	5.19	5.12	5.18	5.16	4.17	8,330
12/18/2018	-0.05 / -0.95%	4.98	5.30	4.98	5.19	5.12	4.18	10,930
12/17/2018	+0.03 / +0.58%	5.20	5.24	5.19	5.24	5.22	4.22	11,230
12/14/2018	-0.04 / -0.76%	5.48	5.48	5.17	5.21	5.25	4.19	23,220
12/13/2018	-0.04 / -0.76%	5.48	5.49	5.10	5.25	5.20	4.23	55,240
12/12/2018	+0.09 / +1.73%	5.22	5.35	5.18	5.29	5.21	4.26	14,790
12/11/2018	+0.06 / +1.17%	5.20	5.23	5.12	5.20	5.18	4.19	90,660
12/10/2018	-0.01 / -0.19%	5.19	5.23	5.14	5.14	5.20	4.14	53,670
12/7/2018	-0.04 / -0.77%	5.13	5.20	5.13	5.15	5.16	4.14	58,860
12/6/2018	+0.01 / +0.19%	5.30	5.30	5.02	5.19	5.14	4.18	21,600
12/5/2018	-0.02 / -0.38%	5.20	5.23	5.17	5.18	5.19	4.17	37,410
12/4/2018	0.00 / 0.00%	5.27	5.27	5.17	5.20	5.20	4.19	41,310
12/3/2018	+0.13 / +2.56%	5.18	5.23	5.08	5.20	5.16	4.19	132,480
11/30/2018	-0.03 / -0.59%	5.27	5.27	5.04	5.07	5.08	4.08	59,850
11/29/2018	+0.11 / +2.20%	5.03	5.26	4.99	5.10	5.09	4.10	299,360
11/28/2018	-0.02 / -0.40%	5.04	5.04	4.96	4.99	5.01	4.02	74,040
11/27/2018	+0.11 / +2.24%	5.04	5.04	4.90	5.01	4.93	4.03	19,060
11/26/2018	-0.12 / -2.39%	5.15	5.15	4.90	4.90	4.98	3.94	23,290
11/23/2018	-0.09 / -1.76%	5.10	5.12	4.97	5.02	5.03	4.04	58,700
11/22/2018	-0.01 / -0.20%	5.12	5.24	5.00	5.11	5.02	4.11	547,370
11/21/2018	-0.05 / -0.97%	5.30	5.30	5.00	5.12	5.05	4.12	79,180

<<Previous 30 days Next 30 days>>

MHC News

26/11	MHC: BOD resolution dated November 22, 2024
01/11	MHC: Result of stock dividend payment
18/10	MHC: Record date for 2023 stock dividend payment
08/10	MHC: Reporting materials on stock issuance for dividend payment
08/10	MHC: Notice of stock issuance for the dividend payment