|
Closing price on 12/5/2019
|
|
| Open |
3.79 |
| High |
3.79 |
| Low |
3.33 |
| Volume |
6,730 |
| Split-adjusted Price |
3.01 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/6/2019
|
0.00 / 0.00%
|
3.78
|
3.79
|
3.78
|
3.79
|
3.79
|
3.36
|
1,010
|
|
|
11/5/2019
|
+0.19 / +5.28%
|
3.70
|
3.80
|
3.50
|
3.79
|
3.54
|
3.36
|
13,280
|
|
|
11/4/2019
|
-0.11 / -2.96%
|
3.80
|
3.80
|
3.60
|
3.60
|
3.70
|
3.19
|
3,510
|
|
|
11/1/2019
|
-0.17 / -4.38%
|
3.83
|
3.85
|
3.71
|
3.71
|
3.78
|
3.28
|
2,240
|
|
|
10/31/2019
|
+0.03 / +0.78%
|
3.83
|
3.90
|
3.83
|
3.88
|
3.86
|
3.44
|
170
|
|
|
10/30/2019
|
-0.13 / -3.27%
|
3.90
|
3.90
|
3.85
|
3.85
|
3.86
|
3.41
|
478,804
|
|
|
10/29/2019
|
+0.02 / +0.51%
|
4.20
|
4.20
|
3.86
|
3.98
|
4.06
|
3.52
|
26,180
|
|
|
10/28/2019
|
-0.01 / -0.25%
|
3.82
|
3.96
|
3.80
|
3.96
|
3.86
|
3.51
|
12,680
|
|
|
10/25/2019
|
+0.03 / +0.76%
|
4.18
|
4.18
|
3.80
|
3.97
|
4.03
|
3.51
|
8,260
|
|
|