|
Closing price on 12/18/2019
|
|
| Open |
3.15 |
| High |
3.23 |
| Low |
3.12 |
| Volume |
9,120 |
| Split-adjusted Price |
2.86 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/18/2019
|
-0.12 / -3.58%
|
3.15
|
3.23
|
3.12
|
3.23
|
3.18
|
2.86
|
9,120
|
|
|
12/17/2019
|
+0.05 / +1.52%
|
3.37
|
3.38
|
3.10
|
3.35
|
3.14
|
2.97
|
4,770
|
|
|
12/16/2019
|
+0.08 / +2.48%
|
3.07
|
3.43
|
3.07
|
3.30
|
3.22
|
2.92
|
350
|
|
|
12/13/2019
|
-0.18 / -5.29%
|
3.28
|
3.37
|
3.17
|
3.22
|
3.21
|
2.85
|
6,540
|
|
|
12/12/2019
|
-0.03 / -0.87%
|
3.28
|
3.40
|
3.28
|
3.40
|
3.34
|
3.01
|
15,010
|
|
|
12/11/2019
|
-0.03 / -0.87%
|
3.58
|
3.65
|
3.22
|
3.43
|
3.34
|
3.04
|
9,270
|
|
|
12/10/2019
|
-0.03 / -0.86%
|
3.69
|
3.69
|
3.46
|
3.46
|
3.49
|
3.06
|
40
|
|
|
12/9/2019
|
-0.01 / -0.29%
|
3.27
|
3.60
|
3.27
|
3.49
|
3.40
|
3.09
|
2,060
|
|
|
12/6/2019
|
+0.10 / +2.94%
|
3.25
|
3.59
|
3.25
|
3.50
|
3.40
|
3.10
|
60
|
|
|
12/5/2019
|
-0.18 / -5.03%
|
3.79
|
3.79
|
3.33
|
3.40
|
3.42
|
3.01
|
6,730
|
|
|
12/4/2019
|
+0.14 / +4.07%
|
3.59
|
3.59
|
3.58
|
3.58
|
3.59
|
3.17
|
1,500
|
|
|
12/3/2019
|
-0.01 / -0.29%
|
3.30
|
3.44
|
3.21
|
3.44
|
3.33
|
3.05
|
4,500
|
|
|
12/2/2019
|
+0.15 / +4.55%
|
3.30
|
3.45
|
3.30
|
3.45
|
3.38
|
3.05
|
200
|
|
|
11/29/2019
|
-0.17 / -4.90%
|
3.53
|
3.53
|
3.30
|
3.30
|
3.42
|
2.92
|
200
|
|
|
11/28/2019
|
+0.02 / +0.58%
|
3.40
|
3.47
|
3.33
|
3.47
|
3.33
|
3.07
|
12,910
|
|
|
11/27/2019
|
-0.05 / -1.43%
|
3.33
|
3.45
|
3.33
|
3.45
|
3.40
|
3.05
|
2,650
|
|
|
11/26/2019
|
+0.10 / +2.94%
|
3.40
|
3.54
|
3.39
|
3.50
|
3.46
|
3.10
|
17,450
|
|
|
11/25/2019
|
-0.25 / -6.85%
|
3.41
|
3.49
|
3.40
|
3.40
|
3.43
|
3.01
|
16,640
|
|
|
11/22/2019
|
+0.15 / +4.29%
|
3.65
|
3.65
|
3.65
|
3.65
|
3.65
|
3.23
|
10
|
|
|
11/21/2019
|
0.00 / 0.00%
|
3.33
|
3.50
|
3.33
|
3.50
|
3.35
|
3.10
|
12,240
|
|
|
11/20/2019
|
+0.10 / +2.94%
|
3.34
|
3.55
|
3.34
|
3.50
|
3.43
|
3.10
|
10,880
|
|
|
11/19/2019
|
-0.15 / -4.23%
|
3.69
|
3.69
|
3.40
|
3.40
|
3.41
|
3.01
|
7,620
|
|
|
11/18/2019
|
-0.13 / -3.53%
|
3.46
|
3.55
|
3.44
|
3.55
|
3.50
|
3.14
|
530
|
|
|
11/15/2019
|
+0.19 / +5.44%
|
3.45
|
3.68
|
3.41
|
3.68
|
3.48
|
3.26
|
192,010
|
|
|
11/14/2019
|
-0.25 / -6.68%
|
3.48
|
3.50
|
3.48
|
3.49
|
3.49
|
3.09
|
62,810
|
|
|
11/13/2019
|
+0.17 / +4.76%
|
3.57
|
3.74
|
3.57
|
3.74
|
3.59
|
3.31
|
5,010
|
|
|
11/12/2019
|
-0.17 / -4.55%
|
3.57
|
3.57
|
3.57
|
3.57
|
3.57
|
3.16
|
740
|
|
|
11/11/2019
|
-0.05 / -1.32%
|
3.54
|
3.74
|
3.54
|
3.74
|
3.64
|
3.31
|
290
|
|
|
11/8/2019
|
0.00 / 0.00%
|
3.79
|
3.79
|
3.79
|
3.79
|
3.79
|
3.36
|
0
|
|
|
11/7/2019
|
0.00 / 0.00%
|
3.79
|
3.79
|
3.79
|
3.79
|
3.79
|
3.36
|
0
|
|
|