|
Closing price on 1/8/2020
|
|
| Open |
2.87 |
| High |
2.89 |
| Low |
2.82 |
| Volume |
28,500 |
| Split-adjusted Price |
2.50 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2020
|
-0.08 / -2.76%
|
2.87
|
2.89
|
2.82
|
2.82
|
2.88
|
2.50
|
28,500
|
|
|
1/7/2020
|
+0.05 / +1.75%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.80
|
2.57
|
3,210
|
|
|
1/6/2020
|
-0.13 / -4.36%
|
2.81
|
2.90
|
2.80
|
2.85
|
2.84
|
2.52
|
11,110
|
|
|
1/3/2020
|
+0.15 / +5.30%
|
2.81
|
2.98
|
2.81
|
2.98
|
2.90
|
2.64
|
300
|
|
|
1/2/2020
|
-0.17 / -5.67%
|
2.90
|
2.90
|
2.81
|
2.83
|
2.84
|
2.51
|
4,220
|
|
|
12/31/2019
|
-0.19 / -5.96%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.66
|
8,310
|
|
|
12/30/2019
|
-0.04 / -1.24%
|
3.02
|
3.19
|
3.01
|
3.19
|
3.10
|
2.82
|
3,110
|
|
|
12/27/2019
|
+0.13 / +4.19%
|
2.99
|
3.23
|
2.96
|
3.23
|
2.99
|
2.86
|
27,730
|
|
|
12/26/2019
|
-0.09 / -2.82%
|
3.29
|
3.39
|
3.03
|
3.10
|
3.06
|
2.74
|
12,410
|
|
|
12/25/2019
|
-0.01 / -0.31%
|
3.20
|
3.24
|
3.04
|
3.19
|
3.20
|
2.82
|
5,930
|
|
|
12/24/2019
|
0.00 / 0.00%
|
3.01
|
3.20
|
3.00
|
3.20
|
3.00
|
2.83
|
1,000
|
|
|
12/23/2019
|
-0.01 / -0.31%
|
3.00
|
3.20
|
3.00
|
3.20
|
3.11
|
2.83
|
7,070
|
|
|
12/20/2019
|
-0.02 / -0.62%
|
3.06
|
3.22
|
3.06
|
3.21
|
3.10
|
2.84
|
21,970
|
|
|
12/19/2019
|
0.00 / 0.00%
|
3.23
|
3.23
|
3.23
|
3.23
|
3.23
|
2.86
|
0
|
|
|
12/18/2019
|
-0.12 / -3.58%
|
3.15
|
3.23
|
3.12
|
3.23
|
3.18
|
2.86
|
9,120
|
|
|
12/17/2019
|
+0.05 / +1.52%
|
3.37
|
3.38
|
3.10
|
3.35
|
3.14
|
2.97
|
4,770
|
|
|
12/16/2019
|
+0.08 / +2.48%
|
3.07
|
3.43
|
3.07
|
3.30
|
3.22
|
2.92
|
350
|
|
|
12/13/2019
|
-0.18 / -5.29%
|
3.28
|
3.37
|
3.17
|
3.22
|
3.21
|
2.85
|
6,540
|
|
|
12/12/2019
|
-0.03 / -0.87%
|
3.28
|
3.40
|
3.28
|
3.40
|
3.34
|
3.01
|
15,010
|
|
|
12/11/2019
|
-0.03 / -0.87%
|
3.58
|
3.65
|
3.22
|
3.43
|
3.34
|
3.04
|
9,270
|
|
|
12/10/2019
|
-0.03 / -0.86%
|
3.69
|
3.69
|
3.46
|
3.46
|
3.49
|
3.06
|
40
|
|
|
12/9/2019
|
-0.01 / -0.29%
|
3.27
|
3.60
|
3.27
|
3.49
|
3.40
|
3.09
|
2,060
|
|
|
12/6/2019
|
+0.10 / +2.94%
|
3.25
|
3.59
|
3.25
|
3.50
|
3.40
|
3.10
|
60
|
|
|
12/5/2019
|
-0.18 / -5.03%
|
3.79
|
3.79
|
3.33
|
3.40
|
3.42
|
3.01
|
6,730
|
|
|
12/4/2019
|
+0.14 / +4.07%
|
3.59
|
3.59
|
3.58
|
3.58
|
3.59
|
3.17
|
1,500
|
|
|
12/3/2019
|
-0.01 / -0.29%
|
3.30
|
3.44
|
3.21
|
3.44
|
3.33
|
3.05
|
4,500
|
|
|
12/2/2019
|
+0.15 / +4.55%
|
3.30
|
3.45
|
3.30
|
3.45
|
3.38
|
3.05
|
200
|
|
|
11/29/2019
|
-0.17 / -4.90%
|
3.53
|
3.53
|
3.30
|
3.30
|
3.42
|
2.92
|
200
|
|
|
11/28/2019
|
+0.02 / +0.58%
|
3.40
|
3.47
|
3.33
|
3.47
|
3.33
|
3.07
|
12,910
|
|
|
11/27/2019
|
-0.05 / -1.43%
|
3.33
|
3.45
|
3.33
|
3.45
|
3.40
|
3.05
|
2,650
|
|
|