|
Closing price on 2/18/2019
|
|
| Open |
4.85 |
| High |
4.85 |
| Low |
4.80 |
| Volume |
42,480 |
| Split-adjusted Price |
3.88 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2019
|
-0.08 / -1.63%
|
4.85
|
4.85
|
4.80
|
4.82
|
4.83
|
3.88
|
42,480
|
|
|
2/15/2019
|
-0.01 / -0.20%
|
4.90
|
4.91
|
4.70
|
4.90
|
4.81
|
3.94
|
11,020
|
|
|
2/14/2019
|
-0.01 / -0.20%
|
4.95
|
4.95
|
4.91
|
4.91
|
4.93
|
3.95
|
8,010
|
|
|
2/13/2019
|
-0.01 / -0.20%
|
4.95
|
4.96
|
4.85
|
4.92
|
4.92
|
3.96
|
62,850
|
|
|
2/12/2019
|
-0.06 / -1.20%
|
4.71
|
5.00
|
4.71
|
4.93
|
4.84
|
3.97
|
89,100
|
|
|
2/11/2019
|
+0.05 / +1.01%
|
5.00
|
5.00
|
4.60
|
4.99
|
4.90
|
4.02
|
330
|
|
|
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
|
|
|