|
Closing price on 12/12/2017
|
|
| Open |
6.90 |
| High |
6.90 |
| Low |
6.61 |
| Volume |
39,580 |
| Split-adjusted Price |
4.39 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/12/2017
|
-0.06 / -0.87%
|
6.90
|
6.90
|
6.61
|
6.84
|
6.77
|
4.39
|
39,580
|
|
|
12/11/2017
|
-0.10 / -1.43%
|
6.70
|
6.91
|
6.70
|
6.90
|
6.85
|
4.43
|
20,280
|
|
|
12/8/2017
|
+0.39 / +5.90%
|
6.60
|
7.00
|
6.53
|
7.00
|
6.86
|
4.49
|
269,870
|
|
|
12/7/2017
|
-0.12 / -1.78%
|
6.60
|
6.90
|
6.60
|
6.61
|
6.68
|
4.24
|
130,650
|
|
|
12/6/2017
|
-0.26 / -3.72%
|
6.99
|
6.99
|
6.61
|
6.73
|
6.72
|
4.32
|
146,320
|
|
|
12/5/2017
|
-0.11 / -1.55%
|
7.00
|
7.25
|
6.84
|
6.99
|
7.09
|
4.49
|
259,820
|
|
|
12/4/2017
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.10
|
7.10
|
7.17
|
4.56
|
131,850
|
|
|
12/1/2017
|
+0.05 / +0.71%
|
7.10
|
7.29
|
7.06
|
7.10
|
7.19
|
4.56
|
635,150
|
|
|
11/30/2017
|
+0.05 / +0.71%
|
7.00
|
7.30
|
6.90
|
7.05
|
7.12
|
4.53
|
668,620
|
|
|
11/29/2017
|
+0.32 / +4.79%
|
6.68
|
7.00
|
6.59
|
7.00
|
6.81
|
4.49
|
563,700
|
|
|
11/28/2017
|
+0.20 / +3.09%
|
6.45
|
6.68
|
6.25
|
6.68
|
6.52
|
4.29
|
503,180
|
|
|
11/27/2017
|
-0.10 / -1.52%
|
6.58
|
6.58
|
6.40
|
6.48
|
6.49
|
4.16
|
101,850
|
|
|
11/24/2017
|
+0.28 / +4.44%
|
6.22
|
6.70
|
6.15
|
6.58
|
6.36
|
4.22
|
475,430
|
|
|
11/23/2017
|
+0.03 / +0.48%
|
6.27
|
6.30
|
6.10
|
6.30
|
6.22
|
4.04
|
412,830
|
|
|
11/22/2017
|
+0.38 / +6.45%
|
5.89
|
6.27
|
5.88
|
6.27
|
6.07
|
4.03
|
404,940
|
|
|
11/21/2017
|
+0.06 / +1.03%
|
5.80
|
5.89
|
5.80
|
5.89
|
5.85
|
3.78
|
136,230
|
|
|
11/20/2017
|
0.00 / 0.00%
|
5.80
|
5.83
|
5.60
|
5.83
|
5.79
|
3.74
|
120,180
|
|
|
11/17/2017
|
0.00 / 0.00%
|
5.83
|
5.85
|
5.83
|
5.83
|
5.83
|
3.74
|
91,370
|
|
|
11/16/2017
|
-0.01 / -0.17%
|
5.81
|
5.84
|
5.81
|
5.83
|
5.83
|
3.74
|
213,990
|
|
|
11/15/2017
|
+0.02 / +0.34%
|
5.81
|
5.85
|
5.80
|
5.84
|
5.81
|
3.75
|
56,980
|
|
|
11/14/2017
|
+0.02 / +0.34%
|
5.80
|
5.82
|
5.80
|
5.82
|
5.81
|
3.74
|
33,200
|
|
|
11/13/2017
|
0.00 / 0.00%
|
5.76
|
5.85
|
5.76
|
5.80
|
5.79
|
3.72
|
39,690
|
|
|
11/10/2017
|
-0.05 / -0.85%
|
5.84
|
5.85
|
5.80
|
5.80
|
5.83
|
3.72
|
61,200
|
|
|
11/9/2017
|
0.00 / 0.00%
|
5.82
|
5.86
|
5.81
|
5.85
|
5.83
|
3.76
|
25,060
|
|
|
11/8/2017
|
+0.02 / +0.34%
|
5.83
|
5.85
|
5.82
|
5.85
|
5.82
|
3.76
|
80,220
|
|
|
11/7/2017
|
+0.13 / +2.28%
|
5.70
|
5.83
|
5.70
|
5.83
|
5.79
|
3.74
|
74,590
|
|
|
11/6/2017
|
-0.05 / -0.87%
|
5.70
|
5.77
|
5.70
|
5.70
|
5.72
|
3.66
|
66,570
|
|
|
11/3/2017
|
-0.03 / -0.52%
|
5.70
|
5.79
|
5.70
|
5.75
|
5.77
|
3.69
|
121,360
|
|
|
11/2/2017
|
-0.01 / -0.17%
|
5.76
|
5.79
|
5.75
|
5.78
|
5.77
|
3.71
|
126,270
|
|
|
11/1/2017
|
0.00 / 0.00%
|
5.79
|
5.79
|
5.75
|
5.79
|
5.78
|
3.72
|
91,930
|
|
|