|
Closing price on 10/21/2020
|
|
| Open |
5.96 |
| High |
6.00 |
| Low |
5.73 |
| Volume |
126,770 |
| Split-adjusted Price |
5.18 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/21/2020
|
-0.11 / -1.85%
|
5.96
|
6.00
|
5.73
|
5.85
|
5.89
|
5.18
|
126,770
|
|
|
10/20/2020
|
-0.22 / -3.56%
|
6.18
|
6.19
|
5.96
|
5.96
|
6.06
|
5.28
|
94,360
|
|
|
10/19/2020
|
+0.03 / +0.49%
|
6.35
|
6.37
|
6.15
|
6.18
|
6.28
|
5.47
|
215,160
|
|
|
10/16/2020
|
+0.40 / +6.96%
|
5.85
|
6.15
|
5.75
|
6.15
|
6.10
|
5.44
|
389,160
|
|
|
10/15/2020
|
-0.15 / -2.54%
|
5.90
|
5.93
|
5.72
|
5.75
|
5.81
|
5.09
|
165,990
|
|
|
10/14/2020
|
-0.33 / -5.30%
|
6.23
|
6.25
|
5.80
|
5.90
|
5.95
|
5.22
|
541,070
|
|
|
10/13/2020
|
-0.11 / -1.74%
|
6.50
|
6.50
|
6.17
|
6.23
|
6.30
|
5.52
|
233,770
|
|
|
10/12/2020
|
-0.28 / -4.23%
|
6.62
|
6.62
|
6.34
|
6.34
|
6.49
|
5.61
|
300,810
|
|
|
10/9/2020
|
-0.15 / -2.22%
|
6.80
|
6.80
|
6.57
|
6.62
|
6.65
|
5.86
|
133,320
|
|
|
10/8/2020
|
-0.03 / -0.44%
|
6.90
|
6.90
|
6.74
|
6.77
|
6.82
|
5.99
|
404,830
|
|
|
10/7/2020
|
+0.16 / +2.41%
|
6.65
|
6.85
|
6.63
|
6.80
|
6.76
|
6.02
|
504,390
|
|
|
10/6/2020
|
-0.01 / -0.15%
|
6.65
|
6.66
|
6.50
|
6.64
|
6.57
|
5.88
|
310,880
|
|
|
10/5/2020
|
+0.05 / +0.76%
|
6.61
|
6.65
|
6.56
|
6.65
|
6.61
|
5.89
|
267,670
|
|
|
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
|
|
|