|
Closing price on 2/12/2020
|
|
| Open |
3.01 |
| High |
3.10 |
| Low |
2.99 |
| Volume |
8,130 |
| Split-adjusted Price |
2.66 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/12/2020
|
+0.01 / +0.33%
|
3.01
|
3.10
|
2.99
|
3.00
|
3.03
|
2.66
|
8,130
|
|
|
2/11/2020
|
-0.01 / -0.33%
|
3.10
|
3.10
|
2.97
|
2.99
|
2.98
|
2.65
|
3,020
|
|
|
2/10/2020
|
+0.02 / +0.67%
|
3.10
|
3.15
|
3.00
|
3.00
|
3.06
|
2.66
|
120
|
|
|
2/7/2020
|
-0.21 / -6.58%
|
2.97
|
3.00
|
2.97
|
2.98
|
2.98
|
2.64
|
7,420
|
|
|
2/6/2020
|
+0.15 / +4.93%
|
3.19
|
3.19
|
3.19
|
3.19
|
3.19
|
2.82
|
10
|
|
|
2/5/2020
|
+0.01 / +0.33%
|
3.14
|
3.14
|
3.04
|
3.04
|
3.09
|
2.69
|
110
|
|
|
2/4/2020
|
-0.02 / -0.66%
|
2.86
|
3.15
|
2.86
|
3.03
|
3.05
|
2.68
|
1,970
|
|
|
2/3/2020
|
-0.02 / -0.65%
|
2.86
|
3.06
|
2.86
|
3.05
|
2.86
|
2.70
|
60,080
|
|
|
1/31/2020
|
-0.23 / -6.97%
|
3.49
|
3.49
|
3.07
|
3.07
|
3.08
|
2.72
|
61,750
|
|
|
1/30/2020
|
+0.04 / +1.23%
|
3.45
|
3.45
|
3.05
|
3.30
|
3.06
|
2.92
|
54,540
|
|
|
1/22/2020
|
0.00 / 0.00%
|
3.35
|
3.46
|
3.04
|
3.26
|
3.28
|
2.89
|
2,670
|
|
|
1/21/2020
|
-0.24 / -6.86%
|
3.26
|
3.26
|
3.26
|
3.26
|
3.26
|
2.89
|
9,650
|
|
|
1/20/2020
|
-0.01 / -0.28%
|
3.56
|
3.56
|
3.27
|
3.50
|
3.51
|
3.10
|
1,140
|
|
|
1/17/2020
|
0.00 / 0.00%
|
3.51
|
3.51
|
3.51
|
3.51
|
3.51
|
3.11
|
0
|
|
|
1/16/2020
|
+0.08 / +2.33%
|
3.51
|
3.51
|
3.51
|
3.51
|
3.51
|
3.11
|
10
|
|
|
1/15/2020
|
+0.18 / +5.54%
|
3.43
|
3.43
|
3.43
|
3.43
|
3.43
|
3.04
|
910
|
|
|
1/14/2020
|
+0.16 / +5.18%
|
3.09
|
3.25
|
3.00
|
3.25
|
3.15
|
2.88
|
2,450
|
|
|
1/13/2020
|
+0.19 / +6.55%
|
3.09
|
3.09
|
3.09
|
3.09
|
3.09
|
2.74
|
10
|
|
|
1/10/2020
|
+0.01 / +0.35%
|
2.83
|
2.90
|
2.81
|
2.90
|
2.86
|
2.57
|
1,530
|
|
|
1/9/2020
|
+0.07 / +2.48%
|
2.98
|
2.98
|
2.82
|
2.89
|
2.82
|
2.56
|
30
|
|
|
1/8/2020
|
-0.08 / -2.76%
|
2.87
|
2.89
|
2.82
|
2.82
|
2.88
|
2.50
|
28,500
|
|
|
1/7/2020
|
+0.05 / +1.75%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.80
|
2.57
|
3,210
|
|
|
1/6/2020
|
-0.13 / -4.36%
|
2.81
|
2.90
|
2.80
|
2.85
|
2.84
|
2.52
|
11,110
|
|
|
1/3/2020
|
+0.15 / +5.30%
|
2.81
|
2.98
|
2.81
|
2.98
|
2.90
|
2.64
|
300
|
|
|
1/2/2020
|
-0.17 / -5.67%
|
2.90
|
2.90
|
2.81
|
2.83
|
2.84
|
2.51
|
4,220
|
|
|
12/31/2019
|
-0.19 / -5.96%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.66
|
8,310
|
|
|
12/30/2019
|
-0.04 / -1.24%
|
3.02
|
3.19
|
3.01
|
3.19
|
3.10
|
2.82
|
3,110
|
|
|
12/27/2019
|
+0.13 / +4.19%
|
2.99
|
3.23
|
2.96
|
3.23
|
2.99
|
2.86
|
27,730
|
|
|
12/26/2019
|
-0.09 / -2.82%
|
3.29
|
3.39
|
3.03
|
3.10
|
3.06
|
2.74
|
12,410
|
|
|
12/25/2019
|
-0.01 / -0.31%
|
3.20
|
3.24
|
3.04
|
3.19
|
3.20
|
2.82
|
5,930
|
|
|