|
|
Closing price on 2/19/2021
|
|
| Open |
6.65 |
| High |
7.04 |
| Low |
6.65 |
| Volume |
139,700 |
| Split-adjusted Price |
6.19 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2021
|
+0.09 / +1.30%
|
6.65
|
7.04
|
6.65
|
6.99
|
6.89
|
6.19
|
139,700
|
|
|
2/18/2021
|
+0.10 / +1.47%
|
6.80
|
7.02
|
6.80
|
6.90
|
6.94
|
6.11
|
158,400
|
|
|
2/17/2021
|
0.00 / 0.00%
|
7.00
|
7.03
|
6.60
|
6.80
|
6.87
|
6.02
|
140,300
|
|
|
2/9/2021
|
-0.20 / -2.86%
|
6.56
|
6.98
|
6.51
|
6.80
|
6.63
|
6.02
|
108,000
|
|
|
2/8/2021
|
-0.02 / -0.28%
|
7.02
|
7.02
|
6.53
|
7.00
|
6.67
|
6.20
|
111,800
|
|
|
2/5/2021
|
+0.27 / +4.00%
|
6.70
|
7.10
|
6.59
|
7.02
|
7.00
|
6.21
|
1,358,947
|
|
|
2/4/2021
|
+0.22 / +3.37%
|
6.53
|
6.90
|
6.22
|
6.75
|
6.80
|
5.98
|
614,900
|
|
|
2/3/2021
|
+0.03 / +0.46%
|
6.10
|
6.56
|
6.06
|
6.53
|
6.31
|
5.78
|
316,500
|
|
|
2/2/2021
|
-0.48 / -6.88%
|
6.50
|
6.98
|
6.50
|
6.50
|
6.52
|
5.75
|
697,100
|
|
|
2/1/2021
|
-0.52 / -6.93%
|
7.50
|
7.50
|
6.98
|
6.98
|
7.50
|
6.18
|
293,200
|
|
|
1/29/2021
|
-0.49 / -6.13%
|
7.44
|
7.88
|
7.44
|
7.50
|
7.47
|
6.64
|
655,800
|
|
|
1/28/2021
|
-0.60 / -6.98%
|
7.99
|
8.10
|
7.99
|
7.99
|
7.99
|
7.07
|
347,800
|
|
|
1/27/2021
|
-0.64 / -6.93%
|
9.20
|
9.23
|
8.59
|
8.59
|
8.78
|
7.60
|
1,364,800
|
|
|
1/26/2021
|
-0.16 / -1.70%
|
9.50
|
9.55
|
8.90
|
9.23
|
9.27
|
8.17
|
1,402,700
|
|
|
1/25/2021
|
+0.61 / +6.95%
|
8.80
|
9.39
|
8.79
|
9.39
|
9.16
|
8.31
|
1,940,600
|
|
|
1/22/2021
|
+0.22 / +2.57%
|
8.70
|
9.03
|
8.68
|
8.78
|
8.84
|
7.77
|
1,542,300
|
|
|
1/21/2021
|
+0.56 / +7.00%
|
8.03
|
8.56
|
7.60
|
8.56
|
8.44
|
7.58
|
1,363,500
|
|
|
1/20/2021
|
-0.03 / -0.37%
|
8.10
|
8.12
|
7.47
|
8.00
|
7.94
|
7.08
|
330,700
|
|
|
1/19/2021
|
-0.59 / -6.84%
|
8.63
|
8.63
|
8.03
|
8.03
|
8.30
|
7.11
|
1,172,300
|
|
|
1/18/2021
|
+0.12 / +1.41%
|
8.50
|
8.65
|
8.50
|
8.62
|
8.54
|
7.63
|
1,032,900
|
|
|
1/15/2021
|
+0.01 / +0.12%
|
8.49
|
8.51
|
8.40
|
8.50
|
8.47
|
7.53
|
948,000
|
|
|
1/14/2021
|
0.00 / 0.00%
|
8.49
|
8.50
|
8.29
|
8.49
|
8.41
|
7.52
|
1,570,100
|
|
|
1/13/2021
|
-0.05 / -0.59%
|
8.56
|
8.56
|
8.36
|
8.49
|
8.44
|
7.52
|
1,288,700
|
|
|
1/12/2021
|
-0.06 / -0.70%
|
8.61
|
8.61
|
8.40
|
8.54
|
8.47
|
7.56
|
1,207,300
|
|
|
1/11/2021
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.40
|
8.60
|
8.60
|
7.61
|
1,435,200
|
|
|
1/8/2021
|
-0.10 / -1.15%
|
8.71
|
8.72
|
8.38
|
8.60
|
8.53
|
7.61
|
1,564,200
|
|
|
1/7/2021
|
+0.12 / +1.40%
|
8.60
|
8.90
|
8.55
|
8.70
|
8.69
|
7.70
|
3,069,000
|
|
|
1/6/2021
|
-0.08 / -0.92%
|
8.67
|
8.70
|
8.40
|
8.58
|
8.57
|
7.60
|
2,031,700
|
|
|
1/5/2021
|
+0.05 / +0.58%
|
8.61
|
8.68
|
8.40
|
8.66
|
8.60
|
7.67
|
1,562,200
|
|
|
1/4/2021
|
+0.56 / +6.96%
|
8.06
|
8.61
|
8.00
|
8.61
|
8.33
|
7.62
|
3,565,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|