|
|
Closing price on 11/5/2021
|
|
| Open |
13.90 |
| High |
14.25 |
| Low |
13.70 |
| Volume |
1,627,700 |
| Split-adjusted Price |
12.22 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2021
|
0.00 / 0.00%
|
13.90
|
14.25
|
13.70
|
13.80
|
13.87
|
12.22
|
1,627,700
|
|
|
11/4/2021
|
+0.40 / +2.99%
|
13.15
|
14.00
|
12.90
|
13.80
|
13.51
|
12.22
|
2,889,100
|
|
|
11/3/2021
|
-1.00 / -6.94%
|
14.65
|
15.35
|
13.40
|
13.40
|
14.12
|
11.86
|
4,522,300
|
|
|
11/2/2021
|
+0.90 / +6.67%
|
13.60
|
14.40
|
13.55
|
14.40
|
14.05
|
12.75
|
4,082,200
|
|
|
11/1/2021
|
+0.20 / +1.50%
|
13.35
|
13.75
|
13.10
|
13.50
|
13.47
|
11.95
|
3,401,000
|
|
|
10/29/2021
|
+0.25 / +1.92%
|
13.10
|
13.45
|
12.70
|
13.30
|
13.00
|
11.77
|
3,689,900
|
|
|
10/28/2021
|
-0.35 / -2.61%
|
13.20
|
13.40
|
13.00
|
13.05
|
13.16
|
11.55
|
2,280,100
|
|
|
10/27/2021
|
+0.40 / +3.08%
|
12.80
|
13.85
|
12.70
|
13.40
|
13.28
|
11.86
|
3,906,500
|
|
|
10/26/2021
|
+0.20 / +1.56%
|
12.30
|
13.30
|
12.15
|
13.00
|
12.60
|
11.51
|
3,010,100
|
|
|
10/25/2021
|
-0.70 / -5.19%
|
13.55
|
13.95
|
12.70
|
12.80
|
13.22
|
11.33
|
7,528,600
|
|
|
10/22/2021
|
+0.80 / +6.30%
|
12.90
|
13.55
|
12.50
|
13.50
|
13.10
|
11.95
|
5,547,400
|
|
|
10/21/2021
|
+0.60 / +4.96%
|
12.45
|
12.70
|
12.40
|
12.70
|
12.55
|
11.24
|
3,830,500
|
|
|
10/20/2021
|
+0.40 / +3.42%
|
11.75
|
12.30
|
11.60
|
12.10
|
11.99
|
10.71
|
2,834,300
|
|
|
10/19/2021
|
+0.05 / +0.43%
|
11.65
|
11.90
|
11.50
|
11.70
|
11.67
|
10.36
|
706,900
|
|
|
10/18/2021
|
-0.25 / -2.10%
|
12.00
|
12.10
|
11.55
|
11.65
|
11.78
|
10.31
|
1,400,500
|
|
|
10/15/2021
|
+0.45 / +3.93%
|
11.60
|
11.95
|
11.60
|
11.90
|
11.79
|
10.54
|
2,178,400
|
|
|
10/14/2021
|
+0.05 / +0.44%
|
11.40
|
11.55
|
11.35
|
11.45
|
11.46
|
10.14
|
755,400
|
|
|
10/13/2021
|
0.00 / 0.00%
|
11.40
|
11.55
|
11.20
|
11.40
|
11.39
|
10.09
|
1,005,600
|
|
|
10/12/2021
|
0.00 / 0.00%
|
11.40
|
11.45
|
11.15
|
11.40
|
11.29
|
10.09
|
851,200
|
|
|
10/11/2021
|
-0.15 / -1.30%
|
11.70
|
11.70
|
11.40
|
11.40
|
11.54
|
10.09
|
682,400
|
|
|
10/8/2021
|
+0.20 / +1.76%
|
11.35
|
11.70
|
11.35
|
11.55
|
11.53
|
10.23
|
1,090,500
|
|
|
10/7/2021
|
+0.05 / +0.44%
|
11.25
|
11.55
|
11.15
|
11.35
|
11.33
|
10.05
|
1,316,100
|
|
|
10/6/2021
|
+0.10 / +0.89%
|
11.25
|
11.45
|
11.15
|
11.30
|
11.27
|
10.00
|
618,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|