|
Closing price on 10/5/2016
|
|
| Open |
8.50 |
| High |
8.75 |
| Low |
8.50 |
| Volume |
481,220 |
| Split-adjusted Price |
4.33 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/5/2016
|
+0.44 / +5.33%
|
8.50
|
8.75
|
8.50
|
8.70
|
8.62
|
4.33
|
481,220
|
|
|
10/4/2016
|
+0.06 / +0.73%
|
8.40
|
8.58
|
8.20
|
8.26
|
8.40
|
4.11
|
383,840
|
|
|
10/3/2016
|
+0.50 / +6.49%
|
7.78
|
8.20
|
7.78
|
8.20
|
8.00
|
4.08
|
298,020
|
|
|
9/30/2016
|
+0.20 / +2.67%
|
7.31
|
8.00
|
7.31
|
7.70
|
7.63
|
3.84
|
359,720
|
|
|
9/29/2016
|
0.00 / 0.00%
|
7.79
|
7.79
|
7.50
|
7.50
|
7.59
|
3.74
|
225,710
|
|
|
9/28/2016
|
-0.24 / -3.10%
|
7.65
|
7.65
|
7.35
|
7.50
|
7.51
|
3.74
|
329,220
|
|
|
9/27/2016
|
+0.04 / +0.52%
|
7.70
|
7.80
|
7.59
|
7.74
|
7.67
|
3.86
|
192,140
|
|
|
9/26/2016
|
-0.16 / -2.04%
|
7.86
|
7.90
|
7.67
|
7.70
|
7.83
|
3.84
|
131,080
|
|
|
9/23/2016
|
+0.13 / +1.68%
|
8.00
|
8.00
|
7.86
|
7.86
|
7.92
|
3.92
|
229,460
|
|
|
9/22/2016
|
+0.50 / +6.92%
|
7.25
|
7.73
|
7.22
|
7.73
|
7.60
|
3.85
|
340,050
|
|
|
9/21/2016
|
-0.04 / -0.55%
|
7.27
|
7.34
|
7.20
|
7.23
|
7.25
|
3.60
|
184,700
|
|
|
9/20/2016
|
+0.14 / +1.96%
|
7.07
|
7.28
|
7.07
|
7.27
|
7.18
|
3.62
|
181,470
|
|
|
9/19/2016
|
+0.18 / +2.59%
|
6.95
|
7.15
|
6.95
|
7.13
|
7.08
|
3.55
|
278,080
|
|
|
9/16/2016
|
-0.50 / -6.71%
|
6.95
|
7.45
|
6.95
|
6.95
|
7.07
|
3.46
|
716,490
|
|
|
9/15/2016
|
-0.56 / -6.99%
|
8.05
|
8.11
|
7.45
|
7.45
|
7.57
|
3.71
|
476,440
|
|
|
9/14/2016
|
-0.60 / -6.97%
|
8.70
|
8.70
|
8.01
|
8.01
|
8.23
|
3.99
|
326,460
|
|
|
9/13/2016
|
-0.19 / -2.16%
|
8.80
|
8.90
|
8.61
|
8.61
|
8.73
|
4.29
|
91,590
|
|
|
9/12/2016
|
-0.10 / -1.12%
|
8.90
|
9.00
|
8.80
|
8.80
|
8.84
|
4.38
|
145,390
|
|
|
9/9/2016
|
-0.10 / -1.11%
|
9.10
|
9.10
|
8.90
|
8.90
|
8.95
|
4.43
|
232,270
|
|
|
9/8/2016
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.90
|
9.00
|
9.00
|
4.48
|
142,060
|
|
|
9/7/2016
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.90
|
9.00
|
9.00
|
4.48
|
436,500
|
|
|
9/6/2016
|
+0.10 / +1.12%
|
9.00
|
9.10
|
8.90
|
9.00
|
9.00
|
4.48
|
90,260
|
|
|
9/5/2016
|
-0.10 / -1.11%
|
8.90
|
9.00
|
8.90
|
8.90
|
8.91
|
4.43
|
174,330
|
|
|
9/1/2016
|
-0.10 / -1.10%
|
9.20
|
9.20
|
8.90
|
9.00
|
9.03
|
4.48
|
105,190
|
|
|
8/31/2016
|
+0.10 / +1.11%
|
9.00
|
9.30
|
8.90
|
9.10
|
9.11
|
4.53
|
217,990
|
|
|
8/30/2016
|
0.00 / 0.00%
|
9.00
|
9.10
|
9.00
|
9.00
|
9.03
|
4.48
|
153,150
|
|
|
8/29/2016
|
-0.10 / -1.10%
|
9.10
|
9.30
|
9.00
|
9.00
|
9.11
|
4.48
|
284,120
|
|
|
8/26/2016
|
0.00 / 0.00%
|
9.10
|
9.40
|
9.10
|
9.10
|
9.18
|
4.53
|
195,900
|
|
|
8/25/2016
|
0.00 / 0.00%
|
9.10
|
9.30
|
9.00
|
9.10
|
9.16
|
4.53
|
123,030
|
|
|
8/24/2016
|
+0.10 / +1.11%
|
9.20
|
9.40
|
9.00
|
9.10
|
9.14
|
4.53
|
232,220
|
|
|