|
Closing price on 3/21/2017
|
|
| Open |
6.30 |
| High |
6.42 |
| Low |
6.25 |
| Volume |
705,510 |
| Split-adjusted Price |
4.12 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/21/2017
|
+0.21 / +3.39%
|
6.30
|
6.42
|
6.25
|
6.41
|
6.37
|
4.12
|
705,510
|
|
|
3/20/2017
|
+0.30 / +5.08%
|
5.88
|
6.31
|
5.87
|
6.20
|
6.20
|
3.98
|
560,160
|
|
|
3/17/2017
|
0.00 / 0.00%
|
6.09
|
6.09
|
5.88
|
5.90
|
5.96
|
3.79
|
71,850
|
|
|
3/16/2017
|
-0.10 / -1.67%
|
5.93
|
6.00
|
5.89
|
5.90
|
5.93
|
3.79
|
132,440
|
|
|
3/15/2017
|
-0.13 / -2.12%
|
6.20
|
6.20
|
5.88
|
6.00
|
6.04
|
3.85
|
130,040
|
|
|
3/14/2017
|
+0.28 / +4.79%
|
5.84
|
6.16
|
5.84
|
6.13
|
6.03
|
3.94
|
400,300
|
|
|
3/13/2017
|
-0.03 / -0.51%
|
5.88
|
5.90
|
5.84
|
5.85
|
5.87
|
3.76
|
89,600
|
|
|
3/10/2017
|
+0.05 / +0.86%
|
5.84
|
5.88
|
5.83
|
5.88
|
5.84
|
3.78
|
205,150
|
|
|
3/9/2017
|
0.00 / 0.00%
|
5.82
|
5.89
|
5.82
|
5.83
|
5.84
|
3.74
|
132,890
|
|
|
3/8/2017
|
0.00 / 0.00%
|
5.83
|
5.90
|
5.82
|
5.83
|
5.83
|
3.74
|
85,040
|
|
|
3/7/2017
|
0.00 / 0.00%
|
5.83
|
5.84
|
5.81
|
5.83
|
5.82
|
3.74
|
68,770
|
|
|
3/6/2017
|
-0.01 / -0.17%
|
5.83
|
5.85
|
5.80
|
5.83
|
5.83
|
3.74
|
97,500
|
|
|
3/3/2017
|
-0.07 / -1.18%
|
5.90
|
5.90
|
5.80
|
5.84
|
5.82
|
3.75
|
106,700
|
|
|
3/2/2017
|
+0.11 / +1.90%
|
5.80
|
5.93
|
5.80
|
5.91
|
5.85
|
3.79
|
86,460
|
|
|
3/1/2017
|
0.00 / 0.00%
|
5.85
|
5.98
|
5.80
|
5.80
|
5.86
|
3.72
|
243,880
|
|
|
2/28/2017
|
-0.30 / -4.92%
|
6.01
|
6.10
|
5.80
|
5.80
|
5.94
|
3.72
|
348,000
|
|
|
2/27/2017
|
-0.02 / -0.33%
|
6.01
|
6.15
|
6.01
|
6.10
|
6.07
|
3.92
|
213,270
|
|
|
2/24/2017
|
-0.03 / -0.49%
|
6.17
|
6.27
|
6.10
|
6.12
|
6.15
|
3.93
|
165,750
|
|
|
2/23/2017
|
+0.15 / +2.50%
|
6.00
|
6.18
|
5.95
|
6.15
|
6.12
|
3.95
|
386,800
|
|
|
2/22/2017
|
+0.12 / +2.04%
|
5.92
|
6.17
|
5.92
|
6.00
|
6.02
|
3.85
|
390,710
|
|
|
2/21/2017
|
+0.13 / +2.26%
|
5.75
|
5.95
|
5.75
|
5.88
|
5.85
|
3.78
|
147,960
|
|
|
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
|
|
|