|
|
Closing price on 12/8/2021
|
|
| Open |
14.00 |
| High |
14.10 |
| Low |
13.70 |
| Volume |
986,000 |
| Split-adjusted Price |
12.22 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2021
|
-0.05 / -0.36%
|
14.00
|
14.10
|
13.70
|
13.80
|
13.88
|
12.22
|
986,000
|
|
|
12/7/2021
|
+0.05 / +0.36%
|
13.70
|
14.10
|
13.20
|
13.85
|
13.73
|
12.26
|
1,085,100
|
|
|
12/6/2021
|
-1.00 / -6.76%
|
14.55
|
14.80
|
13.80
|
13.80
|
13.99
|
12.22
|
2,378,500
|
|
|
12/3/2021
|
-0.90 / -5.73%
|
15.65
|
15.70
|
14.80
|
14.80
|
15.15
|
13.10
|
1,708,900
|
|
|
12/2/2021
|
-0.05 / -0.32%
|
16.00
|
16.10
|
15.65
|
15.70
|
15.84
|
13.90
|
1,319,200
|
|
|
12/1/2021
|
+0.15 / +0.96%
|
15.40
|
15.95
|
15.30
|
15.75
|
15.72
|
13.94
|
1,332,600
|
|
|
11/30/2021
|
+0.55 / +3.65%
|
15.20
|
15.95
|
15.20
|
15.60
|
15.54
|
13.81
|
1,736,500
|
|
|
11/29/2021
|
-0.25 / -1.63%
|
14.50
|
15.30
|
14.50
|
15.05
|
14.90
|
13.32
|
1,960,200
|
|
|
11/26/2021
|
-0.60 / -3.77%
|
15.95
|
16.30
|
15.20
|
15.30
|
15.65
|
13.55
|
1,914,300
|
|
|
11/25/2021
|
+0.35 / +2.25%
|
15.55
|
16.15
|
15.00
|
15.90
|
15.78
|
14.08
|
1,598,600
|
|
|
11/24/2021
|
+0.25 / +1.63%
|
15.45
|
16.25
|
15.45
|
15.55
|
15.73
|
13.77
|
1,483,200
|
|
|
11/23/2021
|
-0.80 / -4.97%
|
15.50
|
16.05
|
15.00
|
15.30
|
15.19
|
13.55
|
3,262,500
|
|
|
11/22/2021
|
-1.20 / -6.94%
|
17.50
|
17.65
|
16.10
|
16.10
|
16.51
|
14.25
|
3,643,900
|
|
|
11/19/2021
|
-0.10 / -0.57%
|
18.45
|
18.45
|
16.20
|
17.30
|
17.66
|
15.32
|
3,782,900
|
|
|
11/18/2021
|
+1.10 / +6.75%
|
16.55
|
17.40
|
16.50
|
17.40
|
17.13
|
15.40
|
2,995,300
|
|
|
11/17/2021
|
+0.40 / +2.52%
|
15.85
|
16.50
|
15.50
|
16.30
|
15.99
|
14.43
|
2,824,700
|
|
|
11/16/2021
|
+0.30 / +1.92%
|
15.80
|
16.50
|
15.50
|
15.90
|
16.01
|
14.08
|
3,523,000
|
|
|
11/15/2021
|
+1.00 / +6.85%
|
15.00
|
15.60
|
15.00
|
15.60
|
15.42
|
13.81
|
4,610,400
|
|
|
11/12/2021
|
+0.20 / +1.39%
|
14.40
|
14.90
|
14.05
|
14.60
|
14.37
|
12.93
|
2,113,600
|
|
|
11/11/2021
|
-0.20 / -1.37%
|
15.00
|
15.00
|
14.15
|
14.40
|
14.50
|
12.75
|
2,860,600
|
|
|
11/10/2021
|
+0.65 / +4.66%
|
13.90
|
14.90
|
13.70
|
14.60
|
14.23
|
12.93
|
3,756,900
|
|
|
11/9/2021
|
-0.45 / -3.13%
|
14.75
|
14.75
|
13.80
|
13.95
|
14.14
|
12.35
|
2,640,800
|
|
|
11/8/2021
|
+0.60 / +4.35%
|
14.00
|
14.50
|
13.80
|
14.40
|
14.32
|
12.75
|
3,455,100
|
|
|
11/5/2021
|
0.00 / 0.00%
|
13.90
|
14.25
|
13.70
|
13.80
|
13.87
|
12.22
|
1,627,700
|
|
|
11/4/2021
|
+0.40 / +2.99%
|
13.15
|
14.00
|
12.90
|
13.80
|
13.51
|
12.22
|
2,889,100
|
|
|
11/3/2021
|
-1.00 / -6.94%
|
14.65
|
15.35
|
13.40
|
13.40
|
14.12
|
11.86
|
4,522,300
|
|
|
11/2/2021
|
+0.90 / +6.67%
|
13.60
|
14.40
|
13.55
|
14.40
|
14.05
|
12.75
|
4,082,200
|
|
|
11/1/2021
|
+0.20 / +1.50%
|
13.35
|
13.75
|
13.10
|
13.50
|
13.47
|
11.95
|
3,401,000
|
|
|
10/29/2021
|
+0.25 / +1.92%
|
13.10
|
13.45
|
12.70
|
13.30
|
13.00
|
11.77
|
3,689,900
|
|
|
10/28/2021
|
-0.35 / -2.61%
|
13.20
|
13.40
|
13.00
|
13.05
|
13.16
|
11.55
|
2,280,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|