|
Closing price on 12/5/2024
|
|
| Open |
6.54 |
| High |
6.62 |
| Low |
6.36 |
| Volume |
21,300 |
| Split-adjusted Price |
6.62 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2024
|
+0.18 / +2.80%
|
6.54
|
6.62
|
6.36
|
6.62
|
6.58
|
6.62
|
21,300
|
|
|
12/4/2024
|
-0.21 / -3.16%
|
6.65
|
6.65
|
6.44
|
6.44
|
6.65
|
6.44
|
35,600
|
|
|
12/3/2024
|
+0.15 / +2.31%
|
6.60
|
6.65
|
6.60
|
6.65
|
6.64
|
6.65
|
31,500
|
|
|
12/2/2024
|
+0.13 / +2.04%
|
6.58
|
6.58
|
6.25
|
6.50
|
6.49
|
6.50
|
72,000
|
|
|
11/29/2024
|
-0.14 / -2.15%
|
6.28
|
6.56
|
6.28
|
6.37
|
6.51
|
6.37
|
18,800
|
|
|
11/28/2024
|
-0.04 / -0.61%
|
6.57
|
6.57
|
6.35
|
6.51
|
6.51
|
6.51
|
1,700
|
|
|
11/27/2024
|
-0.01 / -0.15%
|
6.56
|
6.57
|
6.55
|
6.55
|
6.56
|
6.55
|
16,300
|
|
|
11/26/2024
|
+0.02 / +0.31%
|
6.22
|
6.57
|
6.22
|
6.56
|
6.54
|
6.56
|
47,100
|
|
|
11/25/2024
|
-0.01 / -0.15%
|
6.55
|
6.58
|
6.20
|
6.54
|
6.50
|
6.54
|
26,800
|
|
|
11/22/2024
|
0.00 / 0.00%
|
6.56
|
6.58
|
6.51
|
6.55
|
6.55
|
6.55
|
10,200
|
|
|
11/21/2024
|
+0.25 / +3.97%
|
6.56
|
6.59
|
6.30
|
6.55
|
6.48
|
6.55
|
30,100
|
|
|
11/20/2024
|
+0.04 / +0.64%
|
6.26
|
6.43
|
6.20
|
6.30
|
6.31
|
6.30
|
21,300
|
|
|
11/19/2024
|
-0.43 / -6.43%
|
6.24
|
6.40
|
6.23
|
6.26
|
6.24
|
6.26
|
72,600
|
|
|
11/18/2024
|
+0.41 / +6.53%
|
5.92
|
6.69
|
5.85
|
6.69
|
6.34
|
6.69
|
91,700
|
|
|
11/15/2024
|
-0.02 / -0.32%
|
6.43
|
6.43
|
6.00
|
6.28
|
6.12
|
6.28
|
41,600
|
|
|
11/14/2024
|
-0.14 / -2.17%
|
6.52
|
6.52
|
6.30
|
6.30
|
6.36
|
6.30
|
9,800
|
|
|
11/13/2024
|
-0.02 / -0.31%
|
6.45
|
6.45
|
6.40
|
6.44
|
6.42
|
6.44
|
1,900
|
|
|
11/12/2024
|
+0.02 / +0.31%
|
6.52
|
6.52
|
6.40
|
6.46
|
6.43
|
6.46
|
10,700
|
|
|
11/11/2024
|
0.00 / 0.00%
|
6.56
|
6.56
|
6.43
|
6.44
|
6.47
|
6.44
|
18,100
|
|
|
11/8/2024
|
-0.03 / -0.46%
|
6.40
|
6.44
|
6.31
|
6.44
|
6.35
|
6.44
|
4,500
|
|
|
11/7/2024
|
+0.02 / +0.31%
|
6.45
|
6.60
|
6.31
|
6.47
|
6.49
|
6.47
|
4,100
|
|
|
11/6/2024
|
+0.16 / +2.54%
|
6.30
|
6.70
|
6.25
|
6.45
|
6.35
|
6.45
|
3,100
|
|
|
11/5/2024
|
-0.01 / -0.16%
|
6.32
|
6.40
|
6.29
|
6.29
|
6.32
|
6.29
|
10,600
|
|
|
11/4/2024
|
-0.12 / -1.87%
|
6.42
|
6.50
|
6.30
|
6.30
|
6.39
|
6.30
|
10,100
|
|
|
11/1/2024
|
-0.08 / -1.23%
|
6.50
|
6.50
|
6.42
|
6.42
|
6.47
|
6.42
|
10,900
|
|
|
10/31/2024
|
-0.01 / -0.15%
|
6.51
|
6.60
|
6.40
|
6.50
|
6.47
|
6.50
|
28,100
|
|
|
10/30/2024
|
-0.32 / -4.69%
|
6.64
|
6.80
|
6.46
|
6.51
|
6.56
|
6.51
|
100,300
|
|
|
10/29/2024
|
-0.03 / -0.44%
|
7.04
|
7.04
|
6.60
|
6.83
|
6.70
|
6.83
|
50,900
|
|
|
10/28/2024
|
-0.04 / -0.58%
|
7.05
|
7.05
|
6.70
|
6.86
|
6.74
|
6.86
|
9,800
|
|
|
10/25/2024
|
+0.09 / +1.32%
|
6.81
|
7.10
|
6.70
|
6.90
|
6.77
|
6.90
|
4,600
|
|
|