|
|
Closing price on 10/5/2021
|
|
| Open |
11.10 |
| High |
11.25 |
| Low |
11.00 |
| Volume |
822,500 |
| Split-adjusted Price |
9.92 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/5/2021
|
+0.30 / +2.75%
|
11.10
|
11.25
|
11.00
|
11.20
|
11.12
|
9.92
|
822,500
|
|
|
10/4/2021
|
-0.20 / -1.80%
|
11.00
|
11.10
|
10.90
|
10.90
|
10.98
|
9.65
|
906,500
|
|
|
10/1/2021
|
-0.15 / -1.33%
|
11.20
|
11.40
|
11.00
|
11.10
|
11.16
|
9.83
|
806,200
|
|
|
9/30/2021
|
0.00 / 0.00%
|
11.25
|
11.60
|
11.25
|
11.25
|
11.40
|
9.96
|
855,400
|
|
|
9/29/2021
|
+0.05 / +0.45%
|
11.25
|
11.45
|
10.90
|
11.25
|
11.07
|
9.96
|
827,400
|
|
|
9/28/2021
|
-0.10 / -0.88%
|
10.90
|
11.25
|
10.70
|
11.20
|
10.94
|
9.92
|
1,801,800
|
|
|
9/27/2021
|
-0.80 / -6.61%
|
12.00
|
12.00
|
11.30
|
11.30
|
11.57
|
10.00
|
3,059,500
|
|
|
9/24/2021
|
-0.15 / -1.22%
|
12.10
|
12.45
|
12.00
|
12.10
|
12.19
|
10.71
|
1,282,600
|
|
|
9/23/2021
|
-0.30 / -2.39%
|
12.90
|
13.10
|
12.25
|
12.25
|
12.69
|
10.85
|
3,838,000
|
|
|
9/22/2021
|
+0.80 / +6.81%
|
11.75
|
12.55
|
11.60
|
12.55
|
12.33
|
11.11
|
2,790,900
|
|
|
9/21/2021
|
-0.30 / -2.49%
|
11.65
|
11.90
|
11.40
|
11.75
|
11.66
|
10.40
|
2,437,700
|
|
|
9/20/2021
|
+0.05 / +0.42%
|
12.05
|
12.35
|
11.90
|
12.05
|
12.10
|
10.67
|
2,060,900
|
|
|
9/17/2021
|
+0.15 / +1.27%
|
11.85
|
12.30
|
11.75
|
12.00
|
12.04
|
10.62
|
2,576,800
|
|
|
9/16/2021
|
-0.15 / -1.25%
|
12.05
|
12.50
|
11.75
|
11.85
|
11.97
|
10.49
|
2,197,200
|
|
|
9/15/2021
|
-0.20 / -1.64%
|
12.05
|
12.20
|
11.85
|
12.00
|
12.00
|
10.62
|
1,928,100
|
|
|
9/14/2021
|
-0.20 / -1.61%
|
12.40
|
12.65
|
12.05
|
12.20
|
12.33
|
10.80
|
1,873,400
|
|
|
9/13/2021
|
-0.25 / -1.98%
|
13.00
|
13.00
|
12.30
|
12.40
|
12.57
|
10.98
|
2,480,400
|
|
|
9/10/2021
|
+0.35 / +2.85%
|
12.40
|
12.90
|
12.05
|
12.65
|
12.47
|
11.20
|
3,350,600
|
|
|
9/9/2021
|
+0.30 / +2.50%
|
12.10
|
12.50
|
12.00
|
12.30
|
12.33
|
10.89
|
1,954,900
|
|
|
9/8/2021
|
0.00 / 0.00%
|
11.70
|
12.30
|
11.70
|
12.00
|
12.00
|
10.62
|
2,751,300
|
|
|
9/7/2021
|
-0.45 / -3.61%
|
13.20
|
13.20
|
12.00
|
12.00
|
12.62
|
10.62
|
4,458,200
|
|
|
9/6/2021
|
+0.80 / +6.87%
|
11.95
|
12.45
|
11.95
|
12.45
|
12.34
|
11.02
|
1,663,700
|
|
|
9/1/2021
|
+0.40 / +3.56%
|
11.30
|
11.70
|
11.25
|
11.65
|
11.49
|
10.31
|
2,777,300
|
|
|
8/31/2021
|
+0.05 / +0.45%
|
11.10
|
11.60
|
10.95
|
11.25
|
11.28
|
9.96
|
2,032,400
|
|
|
8/30/2021
|
-0.35 / -3.03%
|
11.65
|
11.70
|
11.05
|
11.20
|
11.26
|
9.92
|
4,094,900
|
|
|
8/27/2021
|
+0.05 / +0.43%
|
11.65
|
12.00
|
11.55
|
11.55
|
11.74
|
10.23
|
2,342,500
|
|
|
8/26/2021
|
+0.45 / +4.07%
|
11.05
|
11.65
|
10.90
|
11.50
|
11.44
|
10.18
|
2,759,600
|
|
|
8/25/2021
|
-0.30 / -2.64%
|
11.15
|
11.20
|
10.75
|
11.05
|
10.96
|
9.78
|
1,192,900
|
|
|
8/24/2021
|
+0.05 / +0.44%
|
11.80
|
11.80
|
11.00
|
11.35
|
11.53
|
10.05
|
1,909,200
|
|
|
8/23/2021
|
+0.70 / +6.60%
|
10.70
|
11.30
|
10.50
|
11.30
|
10.89
|
10.00
|
5,040,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|