Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/5/2018	-0.02 / -0.38%	5.20	5.23	5.17	5.18	5.19	4.17	37,410
12/4/2018	0.00 / 0.00%	5.27	5.27	5.17	5.20	5.20	4.19	41,310
12/3/2018	+0.13 / +2.56%	5.18	5.23	5.08	5.20	5.16	4.19	132,480
11/30/2018	-0.03 / -0.59%	5.27	5.27	5.04	5.07	5.08	4.08	59,850
11/29/2018	+0.11 / +2.20%	5.03	5.26	4.99	5.10	5.09	4.10	299,360
11/28/2018	-0.02 / -0.40%	5.04	5.04	4.96	4.99	5.01	4.02	74,040
11/27/2018	+0.11 / +2.24%	5.04	5.04	4.90	5.01	4.93	4.03	19,060
11/26/2018	-0.12 / -2.39%	5.15	5.15	4.90	4.90	4.98	3.94	23,290
11/23/2018	-0.09 / -1.76%	5.10	5.12	4.97	5.02	5.03	4.04	58,700
11/22/2018	-0.01 / -0.20%	5.12	5.24	5.00	5.11	5.02	4.11	547,370
11/21/2018	-0.05 / -0.97%	5.30	5.30	5.00	5.12	5.05	4.12	79,180
11/20/2018	-0.18 / -3.36%	5.20	5.20	5.03	5.17	5.18	4.16	63,360
11/19/2018	+0.05 / +0.94%	5.35	5.35	5.30	5.35	5.34	4.31	1,790
11/16/2018	+0.30 / +6.00%	5.33	5.33	5.11	5.30	5.27	4.27	2,620
11/15/2018	-0.35 / -6.54%	5.35	5.35	5.00	5.00	5.04	4.02	40,100
11/14/2018	0.00 / 0.00%	5.21	5.35	5.20	5.35	5.26	4.31	43,500
11/13/2018	-0.10 / -1.83%	5.41	5.41	5.16	5.35	5.21	4.31	42,780
11/12/2018	-0.05 / -0.91%	5.50	5.50	5.35	5.45	5.45	4.39	15,330
11/9/2018	-0.06 / -1.08%	5.58	5.65	5.40	5.50	5.44	4.43	42,840
11/8/2018	+0.06 / +1.09%	5.57	5.58	5.47	5.56	5.55	4.47	410
11/7/2018	-0.03 / -0.54%	5.45	5.50	5.40	5.50	5.45	4.43	116,330
11/6/2018	-0.02 / -0.36%	5.58	5.58	5.47	5.53	5.54	4.45	14,810
11/5/2018	+0.06 / +1.09%	5.56	5.57	5.49	5.55	5.49	4.47	14,020
11/2/2018	+0.04 / +0.73%	5.40	5.49	5.31	5.49	5.39	4.42	16,520
11/1/2018	-0.13 / -2.33%	5.58	5.58	5.38	5.45	5.43	4.39	57,670
10/31/2018	+0.01 / +0.18%	5.44	5.60	5.44	5.58	5.51	4.49	35,780
10/30/2018	+0.02 / +0.36%	5.50	5.57	5.43	5.57	5.48	4.48	31,020
10/29/2018	-0.01 / -0.18%	5.67	5.67	5.50	5.55	5.56	4.47	25,740
10/26/2018	+0.23 / +4.32%	5.00	5.64	5.00	5.56	5.39	4.47	51,180
10/25/2018	-0.11 / -2.02%	5.06	5.47	5.06	5.33	5.11	4.29	17,410

<<Previous 30 days Next 30 days>>

MHC News

26/11	MHC: BOD resolution dated November 22, 2024
01/11	MHC: Result of stock dividend payment
18/10	MHC: Record date for 2023 stock dividend payment
08/10	MHC: Reporting materials on stock issuance for dividend payment
08/10	MHC: Notice of stock issuance for the dividend payment