|
Closing price on 1/9/2017
|
|
| Open |
6.26 |
| High |
6.30 |
| Low |
6.20 |
| Volume |
33,180 |
| Split-adjusted Price |
3.98 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2017
|
-0.06 / -0.96%
|
6.26
|
6.30
|
6.20
|
6.20
|
6.24
|
3.98
|
33,180
|
|
|
1/6/2017
|
-0.03 / -0.48%
|
6.28
|
6.30
|
6.26
|
6.26
|
6.28
|
4.02
|
21,570
|
|
|
1/5/2017
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.17
|
6.29
|
6.23
|
4.04
|
69,000
|
|
|
1/4/2017
|
-0.02 / -0.32%
|
6.32
|
6.32
|
6.28
|
6.29
|
6.30
|
4.04
|
36,370
|
|
|
1/3/2017
|
-0.01 / -0.16%
|
6.35
|
6.35
|
6.30
|
6.31
|
6.33
|
4.05
|
15,590
|
|
|
12/30/2016
|
+0.03 / +0.48%
|
6.33
|
6.33
|
6.26
|
6.32
|
6.33
|
4.06
|
12,800
|
|
|
12/29/2016
|
0.00 / 0.00%
|
6.29
|
6.39
|
6.27
|
6.29
|
6.29
|
4.04
|
78,370
|
|
|
12/28/2016
|
0.00 / 0.00%
|
6.34
|
6.34
|
6.25
|
6.29
|
6.28
|
4.04
|
584,942
|
|
|
12/27/2016
|
+0.03 / +0.48%
|
6.26
|
6.35
|
6.26
|
6.29
|
6.28
|
4.04
|
25,800
|
|
|
12/26/2016
|
-0.01 / -0.16%
|
6.27
|
6.36
|
6.25
|
6.26
|
6.28
|
4.02
|
25,170
|
|
|
12/23/2016
|
-0.05 / -0.79%
|
6.30
|
6.31
|
6.27
|
6.27
|
6.29
|
4.03
|
127,900
|
|
|
12/22/2016
|
-0.05 / -0.78%
|
6.40
|
6.40
|
6.29
|
6.32
|
6.31
|
4.06
|
35,490
|
|
|
12/21/2016
|
+0.09 / +1.43%
|
6.34
|
6.40
|
6.30
|
6.37
|
6.34
|
4.09
|
46,180
|
|
|
12/20/2016
|
-0.02 / -0.32%
|
6.30
|
6.39
|
6.28
|
6.28
|
6.30
|
4.03
|
24,290
|
|
|
12/19/2016
|
+0.06 / +0.96%
|
6.24
|
6.44
|
6.24
|
6.30
|
6.27
|
4.04
|
80,460
|
|
|
12/16/2016
|
-0.05 / -0.79%
|
6.30
|
6.45
|
6.24
|
6.24
|
6.29
|
4.01
|
85,400
|
|
|
12/15/2016
|
-0.06 / -0.94%
|
6.35
|
6.35
|
6.28
|
6.29
|
6.31
|
4.04
|
77,340
|
|
|
12/14/2016
|
+0.23 / +3.76%
|
6.12
|
6.50
|
6.12
|
6.35
|
6.28
|
4.08
|
71,280
|
|
|
12/13/2016
|
-0.40 / -6.13%
|
6.21
|
6.49
|
6.11
|
6.12
|
6.20
|
3.93
|
229,910
|
|
|
12/12/2016
|
-0.12 / -1.81%
|
6.53
|
6.64
|
6.46
|
6.52
|
6.52
|
4.19
|
262,780
|
|
|
12/9/2016
|
-0.07 / -1.04%
|
6.71
|
6.72
|
6.63
|
6.64
|
6.68
|
4.26
|
109,940
|
|
|
12/8/2016
|
-0.09 / -1.32%
|
6.80
|
6.81
|
6.70
|
6.71
|
6.73
|
4.31
|
180,760
|
|
|
12/7/2016
|
0.00 / 0.00%
|
6.80
|
6.82
|
6.70
|
6.80
|
6.79
|
4.37
|
97,800
|
|
|
12/6/2016
|
-0.31 / -4.36%
|
7.11
|
7.12
|
6.80
|
6.80
|
6.99
|
4.37
|
218,350
|
|
|
12/5/2016
|
+0.34 / +5.02%
|
6.78
|
7.19
|
6.78
|
7.11
|
7.05
|
4.56
|
377,740
|
|
|
12/2/2016
|
+0.18 / +2.73%
|
6.54
|
6.85
|
6.54
|
6.77
|
6.69
|
4.35
|
427,050
|
|
|
12/1/2016
|
+0.02 / +0.30%
|
6.68
|
6.68
|
6.57
|
6.59
|
6.59
|
4.23
|
200,600
|
|
|
11/30/2016
|
-0.02 / -0.30%
|
6.60
|
6.60
|
6.55
|
6.57
|
6.56
|
4.22
|
140,010
|
|
|
11/29/2016
|
0.00 / 0.00%
|
6.56
|
6.63
|
6.54
|
6.59
|
6.57
|
4.23
|
91,590
|
|
|
11/28/2016
|
+0.01 / +0.15%
|
6.60
|
6.63
|
6.54
|
6.59
|
6.56
|
4.23
|
107,550
|
|
|