|
Closing price on 2/20/2017
|
|
| Open |
5.85 |
| High |
5.85 |
| Low |
5.71 |
| Volume |
135,800 |
| Split-adjusted Price |
3.69 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2017
|
-0.09 / -1.54%
|
5.85
|
5.85
|
5.71
|
5.75
|
5.79
|
3.69
|
135,800
|
|
|
2/17/2017
|
-0.01 / -0.17%
|
5.85
|
5.86
|
5.82
|
5.84
|
5.84
|
3.75
|
125,320
|
|
|
2/16/2017
|
+0.09 / +1.56%
|
5.92
|
5.92
|
5.80
|
5.85
|
5.84
|
3.76
|
190,200
|
|
|
2/15/2017
|
-0.05 / -0.86%
|
5.81
|
5.84
|
5.70
|
5.76
|
5.79
|
3.70
|
149,320
|
|
|
2/14/2017
|
-0.10 / -1.69%
|
5.87
|
5.90
|
5.81
|
5.81
|
5.84
|
3.73
|
176,790
|
|
|
2/13/2017
|
-0.03 / -0.51%
|
5.94
|
5.99
|
5.85
|
5.91
|
5.91
|
3.79
|
170,130
|
|
|
2/10/2017
|
-0.02 / -0.34%
|
5.92
|
5.95
|
5.85
|
5.94
|
5.91
|
3.81
|
85,560
|
|
|
2/9/2017
|
+0.09 / +1.53%
|
5.96
|
5.96
|
5.85
|
5.96
|
5.90
|
3.83
|
44,210
|
|
|
2/8/2017
|
-0.02 / -0.34%
|
5.84
|
5.97
|
5.84
|
5.87
|
5.88
|
3.77
|
51,660
|
|
|
2/7/2017
|
-0.14 / -2.32%
|
5.94
|
6.03
|
5.85
|
5.89
|
5.90
|
3.78
|
179,590
|
|
|
2/6/2017
|
-0.03 / -0.50%
|
6.06
|
6.06
|
5.99
|
6.03
|
6.01
|
3.87
|
61,740
|
|
|
2/3/2017
|
0.00 / 0.00%
|
6.05
|
6.08
|
6.00
|
6.06
|
6.03
|
3.89
|
101,410
|
|
|
2/2/2017
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.03
|
6.06
|
6.06
|
3.89
|
82,950
|
|
|
1/25/2017
|
+0.12 / +2.02%
|
5.99
|
6.06
|
5.95
|
6.06
|
6.03
|
3.89
|
216,610
|
|
|
1/24/2017
|
+0.06 / +1.02%
|
5.95
|
5.95
|
5.88
|
5.94
|
5.91
|
3.81
|
123,350
|
|
|
1/23/2017
|
-0.22 / -3.61%
|
5.96
|
5.96
|
5.80
|
5.88
|
5.89
|
3.78
|
941,732
|
|
|
1/20/2017
|
+0.10 / +1.67%
|
6.00
|
6.10
|
5.90
|
6.10
|
5.99
|
3.92
|
72,000
|
|
|
1/19/2017
|
0.00 / 0.00%
|
6.05
|
6.05
|
5.94
|
6.00
|
6.01
|
3.85
|
17,790
|
|
|
1/18/2017
|
-0.02 / -0.33%
|
6.00
|
6.06
|
5.97
|
6.00
|
5.99
|
3.85
|
106,430
|
|
|
1/17/2017
|
-0.08 / -1.31%
|
6.18
|
6.18
|
6.02
|
6.02
|
6.07
|
3.86
|
76,270
|
|
|
1/16/2017
|
-0.09 / -1.45%
|
6.19
|
6.19
|
6.10
|
6.10
|
6.13
|
3.92
|
98,870
|
|
|
1/13/2017
|
+0.01 / +0.16%
|
6.21
|
6.21
|
6.17
|
6.19
|
6.18
|
3.97
|
53,870
|
|
|
1/12/2017
|
-0.02 / -0.32%
|
6.19
|
6.23
|
6.15
|
6.18
|
6.17
|
3.97
|
156,620
|
|
|
1/11/2017
|
0.00 / 0.00%
|
6.20
|
6.24
|
6.18
|
6.20
|
6.19
|
3.98
|
33,420
|
|
|
1/10/2017
|
0.00 / 0.00%
|
6.20
|
6.28
|
6.18
|
6.20
|
6.20
|
3.98
|
162,380
|
|
|
1/9/2017
|
-0.06 / -0.96%
|
6.26
|
6.30
|
6.20
|
6.20
|
6.24
|
3.98
|
33,180
|
|
|
1/6/2017
|
-0.03 / -0.48%
|
6.28
|
6.30
|
6.26
|
6.26
|
6.28
|
4.02
|
21,570
|
|
|
1/5/2017
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.17
|
6.29
|
6.23
|
4.04
|
69,000
|
|
|
1/4/2017
|
-0.02 / -0.32%
|
6.32
|
6.32
|
6.28
|
6.29
|
6.30
|
4.04
|
36,370
|
|
|
1/3/2017
|
-0.01 / -0.16%
|
6.35
|
6.35
|
6.30
|
6.31
|
6.33
|
4.05
|
15,590
|
|
|