Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/23/2018	-0.40 / -6.98%	5.85	5.85	5.33	5.33	5.37	4.29	182,660
10/22/2018	-0.06 / -1.04%	5.58	5.73	5.51	5.73	5.57	4.61	52,630
10/19/2018	-0.10 / -1.70%	5.72	5.90	5.68	5.79	5.71	4.66	67,950
10/18/2018	+0.07 / +1.20%	6.06	6.06	5.71	5.89	5.86	4.74	27,460
10/17/2018	+0.03 / +0.52%	5.70	5.90	5.70	5.82	5.74	4.68	39,700
10/16/2018	+0.17 / +3.02%	5.75	5.89	5.65	5.79	5.70	4.66	392,480
10/15/2018	-0.09 / -1.58%	5.60	5.81	5.60	5.62	5.72	4.52	24,490
10/12/2018	0.00 / 0.00%	5.71	5.71	5.52	5.71	5.69	4.60	28,660
10/11/2018	-0.19 / -3.22%	5.72	5.72	5.51	5.71	5.64	4.60	78,530
10/10/2018	-0.02 / -0.34%	5.92	5.92	5.82	5.90	5.87	4.75	15,000
10/9/2018	0.00 / 0.00%	5.95	5.95	5.81	5.92	5.84	4.76	41,590
10/8/2018	-0.02 / -0.34%	5.90	5.94	5.81	5.92	5.83	4.76	63,770
10/5/2018	0.00 / 0.00%	5.84	5.97	5.84	5.94	5.90	4.78	23,900
10/4/2018	+0.02 / +0.34%	5.90	5.97	5.86	5.94	5.88	4.78	24,340
10/3/2018	+0.04 / +0.68%	5.85	6.00	5.84	5.92	5.85	4.76	15,720
10/2/2018	+0.04 / +0.68%	5.84	6.02	5.84	5.88	5.89	4.73	58,530
10/1/2018	-0.16 / -2.67%	5.86	6.16	5.84	5.84	5.91	4.70	105,600
9/28/2018	+0.10 / +1.69%	6.00	6.00	5.85	6.00	5.91	4.83	50,770
9/27/2018	-0.10 / -1.67%	5.90	6.00	5.83	5.90	5.88	4.75	62,460
9/26/2018	+0.05 / +0.84%	5.85	6.06	5.83	6.00	5.96	4.83	25,680
9/25/2018	-0.15 / -2.46%	6.11	6.11	5.77	5.95	6.01	4.79	78,310
9/24/2018	+0.20 / +3.39%	5.98	6.10	5.90	6.10	5.97	4.91	148,300
9/21/2018	+0.02 / +0.34%	5.98	5.98	5.86	5.90	5.88	4.75	108,510
9/20/2018	0.00 / 0.00%	5.88	5.94	5.77	5.88	5.86	4.73	78,190
9/19/2018	+0.08 / +1.38%	5.80	5.97	5.75	5.88	5.84	4.73	157,300
9/18/2018	0.00 / 0.00%	5.80	5.80	5.75	5.80	5.77	4.67	41,620
9/17/2018	+0.05 / +0.87%	5.76	5.84	5.76	5.80	5.80	4.67	57,970
9/14/2018	+0.01 / +0.17%	5.65	5.76	5.65	5.75	5.71	4.63	38,530
9/13/2018	-0.01 / -0.17%	5.75	5.77	5.73	5.74	5.75	4.62	95,510
9/12/2018	-0.05 / -0.86%	5.76	5.87	5.73	5.75	5.77	4.63	191,580

<<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