Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/1/2019	+0.14 / +2.92%	4.99	4.99	4.70	4.94	4.91	3.98	1,940
1/31/2019	-0.14 / -2.83%	4.96	4.96	4.60	4.80	4.71	3.86	63,930
1/30/2019	-0.01 / -0.20%	5.09	5.09	4.90	4.94	4.95	3.98	13,340
1/29/2019	+0.10 / +2.06%	5.04	5.05	4.85	4.95	4.91	3.98	11,410
1/28/2019	-0.05 / -1.02%	4.85	4.99	4.82	4.85	4.88	3.90	1,230
1/25/2019	+0.01 / +0.20%	4.94	5.00	4.88	4.90	4.93	3.94	1,750
1/24/2019	0.00 / 0.00%	4.90	4.99	4.83	4.89	4.92	3.94	15,640
1/23/2019	0.00 / 0.00%	5.00	5.00	4.89	4.89	4.99	3.94	17,650
1/22/2019	-0.01 / -0.20%	5.04	5.05	4.68	4.89	4.69	3.94	8,520
1/21/2019	-0.09 / -1.80%	5.10	5.10	4.85	4.90	4.93	3.94	9,940
1/18/2019	+0.17 / +3.53%	4.98	4.99	4.87	4.99	4.96	4.02	600
1/17/2019	-0.08 / -1.63%	4.82	5.06	4.82	4.82	4.88	3.88	264,824
1/16/2019	-0.05 / -1.01%	5.09	5.09	4.84	4.90	5.00	3.94	5,600
1/15/2019	0.00 / 0.00%	5.00	5.00	4.70	4.95	4.96	3.98	15,320
1/14/2019	-0.04 / -0.80%	4.99	5.03	4.95	4.95	4.99	3.98	22,660
1/11/2019	+0.04 / +0.81%	4.70	5.07	4.70	4.99	5.00	4.02	57,000
1/10/2019	-0.05 / -1.00%	5.08	5.08	4.94	4.95	4.99	3.98	13,630
1/9/2019	+0.10 / +2.04%	4.90	5.09	4.80	5.00	4.95	4.02	1,050
1/8/2019	-0.10 / -2.00%	5.00	5.10	4.90	4.90	5.01	3.94	6,190
1/7/2019	+0.05 / +1.01%	4.80	5.00	4.80	5.00	4.92	4.02	5,280
1/4/2019	+0.02 / +0.41%	4.97	4.97	4.95	4.95	4.96	3.98	630
1/3/2019	+0.23 / +4.89%	4.51	4.95	4.51	4.93	4.75	3.97	10,950
1/2/2019	-0.33 / -6.56%	5.08	5.10	4.70	4.70	4.93	3.78	28,830
12/28/2018	-0.06 / -1.18%	5.06	5.13	5.00	5.03	5.04	4.05	42,860
12/27/2018	0.00 / 0.00%	5.30	5.30	5.01	5.09	5.08	4.10	23,840
12/26/2018	-0.01 / -0.20%	5.18	5.18	5.00	5.09	5.11	4.10	6,420
12/25/2018	-0.02 / -0.39%	4.90	5.10	4.90	5.10	5.06	4.10	21,550
12/24/2018	-0.05 / -0.97%	5.14	5.15	5.12	5.12	5.13	4.12	30,990
12/21/2018	-0.01 / -0.19%	5.19	5.19	5.12	5.17	5.17	4.16	14,490
12/20/2018	0.00 / 0.00%	5.14	5.18	5.13	5.18	5.18	4.17	8,690

<<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