|
Closing price on 3/13/2019
|
|
| Open |
4.80 |
| High |
4.82 |
| Low |
4.79 |
| Volume |
34,560 |
| Split-adjusted Price |
3.88 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/13/2019
|
+0.02 / +0.42%
|
4.80
|
4.82
|
4.79
|
4.82
|
4.80
|
3.88
|
34,560
|
|
|
3/12/2019
|
0.00 / 0.00%
|
4.92
|
5.08
|
4.76
|
4.80
|
4.80
|
3.86
|
38,320
|
|
|
3/11/2019
|
-0.07 / -1.44%
|
4.74
|
4.92
|
4.74
|
4.80
|
4.83
|
3.86
|
19,270
|
|
|
3/8/2019
|
-0.07 / -1.42%
|
4.91
|
4.92
|
4.87
|
4.87
|
4.89
|
3.92
|
7,160
|
|
|
3/7/2019
|
+0.07 / +1.44%
|
5.18
|
5.18
|
4.85
|
4.94
|
4.88
|
3.98
|
28,900
|
|
|
3/6/2019
|
-0.08 / -1.62%
|
4.90
|
4.95
|
4.86
|
4.87
|
4.87
|
3.92
|
68,000
|
|
|
3/5/2019
|
-0.02 / -0.40%
|
4.97
|
4.97
|
4.89
|
4.95
|
4.91
|
3.98
|
53,980
|
|
|
3/4/2019
|
+0.07 / +1.43%
|
4.87
|
4.97
|
4.87
|
4.97
|
4.88
|
4.00
|
15,770
|
|
|
3/1/2019
|
+0.10 / +2.08%
|
4.97
|
4.97
|
4.76
|
4.90
|
4.84
|
3.94
|
33,090
|
|
|
2/28/2019
|
-0.03 / -0.62%
|
4.81
|
4.99
|
4.79
|
4.80
|
4.82
|
3.86
|
25,730
|
|
|
2/27/2019
|
-0.04 / -0.82%
|
4.82
|
4.87
|
4.75
|
4.83
|
4.82
|
3.89
|
27,600
|
|
|
2/26/2019
|
-0.02 / -0.41%
|
4.88
|
5.19
|
4.80
|
4.87
|
4.86
|
3.92
|
16,240
|
|
|
2/25/2019
|
+0.04 / +0.82%
|
4.90
|
4.90
|
4.80
|
4.89
|
4.86
|
3.94
|
19,360
|
|
|
2/22/2019
|
+0.02 / +0.41%
|
4.90
|
4.90
|
4.77
|
4.85
|
4.86
|
3.90
|
11,570
|
|
|
2/21/2019
|
+0.01 / +0.21%
|
4.90
|
5.05
|
4.79
|
4.83
|
4.89
|
3.89
|
17,130
|
|
|
2/20/2019
|
-0.05 / -1.03%
|
4.90
|
4.90
|
4.73
|
4.82
|
4.78
|
3.88
|
19,670
|
|
|
2/19/2019
|
+0.05 / +1.04%
|
4.89
|
4.89
|
4.80
|
4.87
|
4.86
|
3.92
|
24,380
|
|
|
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
|
|
|