|
Closing price on 10/2/2020
|
|
| Open |
6.72 |
| High |
6.74 |
| Low |
6.55 |
| Volume |
521,900 |
| Split-adjusted Price |
5.84 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/2/2020
|
-0.14 / -2.08%
|
6.72
|
6.74
|
6.55
|
6.60
|
6.66
|
5.84
|
521,900
|
|
|
10/1/2020
|
+0.09 / +1.35%
|
7.01
|
7.01
|
6.67
|
6.74
|
6.73
|
5.97
|
327,050
|
|
|
9/30/2020
|
+0.12 / +1.84%
|
6.53
|
6.65
|
6.41
|
6.65
|
6.47
|
5.89
|
236,940
|
|
|
9/29/2020
|
-0.15 / -2.25%
|
6.68
|
6.70
|
6.49
|
6.53
|
6.55
|
5.78
|
467,260
|
|
|
9/28/2020
|
-0.01 / -0.15%
|
6.69
|
6.75
|
6.66
|
6.68
|
6.70
|
5.91
|
310,920
|
|
|
9/25/2020
|
-0.15 / -2.19%
|
6.84
|
6.85
|
6.65
|
6.69
|
6.72
|
5.92
|
476,950
|
|
|
9/24/2020
|
-0.24 / -3.39%
|
7.03
|
7.03
|
6.74
|
6.84
|
6.85
|
6.06
|
621,830
|
|
|
9/23/2020
|
-0.13 / -1.80%
|
7.16
|
7.23
|
7.07
|
7.08
|
7.14
|
6.27
|
557,280
|
|
|
9/22/2020
|
+0.20 / +2.85%
|
7.01
|
7.27
|
6.98
|
7.21
|
7.15
|
6.38
|
607,860
|
|
|
9/21/2020
|
+0.18 / +2.64%
|
6.80
|
7.01
|
6.45
|
7.01
|
6.85
|
6.21
|
1,019,340
|
|
|
9/18/2020
|
-0.47 / -6.44%
|
7.29
|
7.29
|
6.79
|
6.83
|
6.89
|
6.05
|
1,221,870
|
|
|
9/17/2020
|
-0.40 / -5.19%
|
7.71
|
7.71
|
7.17
|
7.30
|
7.38
|
6.46
|
2,254,551
|
|
|
9/16/2020
|
+0.06 / +0.79%
|
7.64
|
7.78
|
7.56
|
7.70
|
7.70
|
6.82
|
1,626,650
|
|
|
9/15/2020
|
-0.15 / -1.93%
|
7.79
|
7.81
|
7.59
|
7.64
|
7.67
|
6.76
|
414,240
|
|
|
9/14/2020
|
+0.26 / +3.45%
|
7.54
|
7.79
|
7.49
|
7.79
|
7.57
|
6.90
|
801,650
|
|
|
9/11/2020
|
-0.42 / -5.28%
|
7.95
|
7.95
|
7.42
|
7.53
|
7.57
|
6.67
|
741,350
|
|
|
9/10/2020
|
-0.34 / -4.10%
|
8.29
|
8.35
|
7.90
|
7.95
|
8.07
|
7.04
|
846,000
|
|
|
9/9/2020
|
+0.54 / +6.97%
|
7.71
|
8.29
|
7.65
|
8.29
|
8.16
|
7.34
|
1,294,980
|
|
|
9/8/2020
|
-0.08 / -1.02%
|
7.87
|
7.92
|
7.62
|
7.75
|
7.77
|
6.86
|
614,110
|
|
|
9/7/2020
|
+0.51 / +6.97%
|
7.42
|
7.83
|
7.42
|
7.83
|
7.70
|
6.93
|
1,168,100
|
|
|
9/4/2020
|
+0.47 / +6.86%
|
6.85
|
7.32
|
6.81
|
7.32
|
7.15
|
6.48
|
1,046,550
|
|
|
9/3/2020
|
+0.04 / +0.59%
|
6.81
|
6.86
|
6.79
|
6.85
|
6.82
|
6.06
|
1,299,000
|
|
|
9/1/2020
|
+0.08 / +1.19%
|
6.70
|
6.91
|
6.66
|
6.81
|
6.79
|
6.03
|
275,490
|
|
|
8/31/2020
|
-0.42 / -5.87%
|
7.11
|
7.12
|
6.70
|
6.73
|
6.92
|
5.96
|
706,380
|
|
|
8/28/2020
|
+0.15 / +2.14%
|
7.45
|
7.49
|
7.05
|
7.15
|
7.41
|
6.33
|
1,397,550
|
|
|
8/27/2020
|
+0.45 / +6.87%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.98
|
6.20
|
1,148,890
|
|
|
8/26/2020
|
+0.42 / +6.85%
|
6.16
|
6.55
|
6.16
|
6.55
|
6.48
|
5.80
|
1,094,940
|
|
|
8/25/2020
|
+0.01 / +0.16%
|
6.12
|
6.13
|
6.10
|
6.13
|
6.11
|
5.43
|
113,650
|
|
|
8/24/2020
|
+0.05 / +0.82%
|
6.09
|
6.12
|
6.08
|
6.12
|
6.10
|
5.42
|
163,030
|
|
|
8/21/2020
|
+0.02 / +0.33%
|
6.08
|
6.08
|
6.03
|
6.07
|
6.05
|
5.37
|
1,628,350
|
|
|