|
|
Closing price on 2/3/2016
|
|
| Open |
11.40 |
| High |
11.90 |
| Low |
11.40 |
| Volume |
330,650 |
| Split-adjusted Price |
5.83 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/3/2016
|
0.00 / 0.00%
|
11.40
|
11.90
|
11.40
|
11.70
|
11.60
|
5.83
|
330,650
|
|
|
2/2/2016
|
-0.30 / -2.50%
|
12.00
|
12.00
|
11.70
|
11.70
|
11.81
|
5.83
|
348,900
|
|
|
2/1/2016
|
-0.10 / -0.83%
|
12.30
|
12.40
|
12.00
|
12.00
|
12.17
|
5.98
|
415,460
|
|
|
1/29/2016
|
0.00 / 0.00%
|
12.00
|
12.30
|
12.00
|
12.10
|
12.13
|
6.03
|
301,960
|
|
|
1/28/2016
|
-0.30 / -2.42%
|
12.50
|
12.60
|
12.00
|
12.10
|
12.20
|
6.03
|
605,000
|
|
|
1/27/2016
|
+0.20 / +1.64%
|
12.40
|
12.60
|
12.40
|
12.40
|
12.50
|
6.18
|
480,550
|
|
|
1/26/2016
|
-0.30 / -2.40%
|
12.00
|
12.50
|
11.90
|
12.20
|
12.24
|
6.08
|
925,260
|
|
|
1/25/2016
|
+0.80 / +6.84%
|
12.10
|
12.50
|
12.00
|
12.50
|
12.33
|
6.23
|
754,770
|
|
|
1/22/2016
|
+0.20 / +1.74%
|
11.70
|
12.00
|
11.40
|
11.70
|
11.69
|
5.83
|
620,490
|
|
|
1/21/2016
|
+0.60 / +5.50%
|
10.90
|
11.60
|
10.90
|
11.50
|
11.34
|
5.73
|
1,429,230
|
|
|
1/20/2016
|
-0.80 / -6.84%
|
11.60
|
11.70
|
10.90
|
10.90
|
11.18
|
5.43
|
1,612,130
|
|
|
1/19/2016
|
+0.20 / +1.74%
|
11.50
|
11.90
|
11.40
|
11.70
|
11.65
|
5.83
|
749,180
|
|
|
1/18/2016
|
-0.80 / -6.50%
|
11.80
|
11.80
|
11.50
|
11.50
|
11.55
|
5.73
|
1,053,840
|
|
|
1/15/2016
|
-0.50 / -3.91%
|
12.80
|
13.20
|
12.30
|
12.30
|
12.74
|
6.13
|
567,640
|
|
|
1/14/2016
|
-0.70 / -5.19%
|
13.20
|
13.50
|
12.80
|
12.80
|
13.03
|
6.38
|
694,840
|
|
|
1/13/2016
|
-0.20 / -1.46%
|
13.70
|
13.90
|
13.40
|
13.50
|
13.64
|
6.72
|
327,860
|
|
|
1/12/2016
|
+0.20 / +1.48%
|
13.40
|
13.80
|
13.40
|
13.70
|
13.61
|
6.82
|
364,050
|
|
|
1/11/2016
|
-0.10 / -0.74%
|
13.40
|
13.80
|
13.40
|
13.50
|
13.58
|
6.72
|
179,440
|
|
|
1/8/2016
|
0.00 / 0.00%
|
13.60
|
14.00
|
13.20
|
13.60
|
13.67
|
6.77
|
1,933,350
|
|
|
1/7/2016
|
-0.60 / -4.23%
|
14.00
|
14.10
|
13.40
|
13.60
|
13.74
|
6.77
|
1,028,100
|
|
|
1/6/2016
|
+0.60 / +4.41%
|
13.40
|
14.40
|
13.40
|
14.20
|
14.03
|
7.07
|
695,110
|
|
|
1/5/2016
|
-0.80 / -5.56%
|
14.50
|
14.50
|
13.50
|
13.60
|
13.96
|
6.77
|
915,440
|
|
|
1/4/2016
|
-0.90 / -5.88%
|
15.30
|
15.30
|
14.40
|
14.40
|
14.79
|
7.17
|
1,269,900
|
|
|
12/31/2015
|
0.00 / 0.00%
|
15.30
|
15.70
|
15.30
|
15.30
|
15.43
|
7.62
|
492,460
|
|
|
12/30/2015
|
-0.20 / -1.29%
|
15.30
|
15.50
|
15.20
|
15.30
|
15.27
|
7.62
|
299,990
|
|
|
12/29/2015
|
+0.30 / +1.97%
|
15.10
|
15.50
|
14.70
|
15.50
|
15.03
|
7.72
|
728,300
|
|
|
12/28/2015
|
-0.40 / -2.56%
|
15.60
|
15.60
|
15.00
|
15.20
|
15.17
|
7.57
|
1,450,300
|
|
|
12/25/2015
|
-0.70 / -4.29%
|
16.10
|
16.10
|
15.50
|
15.60
|
15.71
|
7.77
|
1,256,260
|
|
|
12/24/2015
|
+0.50 / +3.16%
|
16.00
|
16.30
|
15.70
|
16.30
|
15.95
|
8.12
|
319,170
|
|
|
12/23/2015
|
-0.30 / -1.86%
|
16.30
|
16.30
|
15.50
|
15.80
|
15.84
|
7.87
|
3,002,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|