|
Closing price on 3/21/2018
|
|
| Open |
6.20 |
| High |
6.56 |
| Low |
6.20 |
| Volume |
55,210 |
| Split-adjusted Price |
4.08 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/21/2018
|
-0.06 / -0.94%
|
6.20
|
6.56
|
6.20
|
6.35
|
6.32
|
4.08
|
55,210
|
|
|
3/20/2018
|
+0.20 / +3.22%
|
6.29
|
6.58
|
6.27
|
6.41
|
6.37
|
4.12
|
129,460
|
|
|
3/19/2018
|
+0.04 / +0.65%
|
6.20
|
6.29
|
6.17
|
6.21
|
6.21
|
3.99
|
93,720
|
|
|
3/16/2018
|
+0.02 / +0.33%
|
6.19
|
6.19
|
6.07
|
6.17
|
6.16
|
3.96
|
790
|
|
|
3/15/2018
|
+0.05 / +0.82%
|
6.18
|
6.18
|
6.10
|
6.15
|
6.10
|
3.95
|
5,570
|
|
|
3/14/2018
|
-0.04 / -0.65%
|
6.00
|
6.15
|
6.00
|
6.10
|
6.03
|
3.92
|
106,780
|
|
|
3/13/2018
|
+0.08 / +1.32%
|
6.15
|
6.15
|
6.00
|
6.14
|
6.01
|
3.94
|
56,780
|
|
|
3/12/2018
|
-0.16 / -2.57%
|
6.25
|
6.29
|
6.06
|
6.06
|
6.14
|
3.89
|
63,040
|
|
|
3/9/2018
|
-0.02 / -0.32%
|
6.10
|
6.24
|
6.10
|
6.22
|
6.19
|
3.99
|
19,710
|
|
|
3/8/2018
|
+0.05 / +0.81%
|
6.25
|
6.27
|
6.13
|
6.24
|
6.23
|
4.01
|
998,280
|
|
|
3/7/2018
|
+0.06 / +0.98%
|
6.01
|
6.26
|
6.00
|
6.19
|
6.18
|
3.97
|
1,016,670
|
|
|
3/6/2018
|
+0.08 / +1.32%
|
6.15
|
6.15
|
6.00
|
6.13
|
6.05
|
3.94
|
1,009,700
|
|
|
3/5/2018
|
-0.10 / -1.63%
|
6.12
|
6.30
|
5.97
|
6.05
|
6.01
|
3.88
|
1,006,220
|
|
|
3/2/2018
|
0.00 / 0.00%
|
6.10
|
6.15
|
6.00
|
6.15
|
6.09
|
3.95
|
992,760
|
|
|
3/1/2018
|
-0.07 / -1.13%
|
6.20
|
6.20
|
5.96
|
6.15
|
6.06
|
3.95
|
1,098,670
|
|
|
2/28/2018
|
-0.02 / -0.32%
|
6.22
|
6.23
|
6.16
|
6.22
|
6.18
|
3.99
|
1,007,390
|
|
|
2/27/2018
|
0.00 / 0.00%
|
6.25
|
6.28
|
6.17
|
6.24
|
6.20
|
4.01
|
1,020,110
|
|
|
2/26/2018
|
-0.01 / -0.16%
|
6.25
|
6.29
|
6.12
|
6.24
|
6.19
|
4.01
|
1,015,500
|
|
|
2/23/2018
|
+0.13 / +2.12%
|
6.24
|
6.26
|
6.14
|
6.25
|
6.23
|
4.01
|
1,003,130
|
|
|
2/22/2018
|
-0.13 / -2.08%
|
6.34
|
6.34
|
6.10
|
6.12
|
6.15
|
3.93
|
976,600
|
|
|
2/21/2018
|
+0.15 / +2.46%
|
6.40
|
6.40
|
5.95
|
6.25
|
6.17
|
4.01
|
40,680
|
|
|
2/13/2018
|
+0.33 / +5.72%
|
5.95
|
6.10
|
5.77
|
6.10
|
5.96
|
3.92
|
25,990
|
|
|
2/12/2018
|
+0.15 / +2.67%
|
5.53
|
5.79
|
5.51
|
5.77
|
5.68
|
3.70
|
23,950
|
|
|
2/9/2018
|
-0.18 / -3.10%
|
5.70
|
5.70
|
5.60
|
5.62
|
5.65
|
3.61
|
35,940
|
|
|
2/8/2018
|
-0.09 / -1.53%
|
5.97
|
5.97
|
5.70
|
5.80
|
5.73
|
3.72
|
19,910
|
|
|
2/7/2018
|
+0.31 / +5.56%
|
5.58
|
5.89
|
5.58
|
5.89
|
5.71
|
3.78
|
346,250
|
|
|
2/6/2018
|
-0.42 / -7.00%
|
5.60
|
5.86
|
5.58
|
5.58
|
5.59
|
3.58
|
412,440
|
|
|
2/5/2018
|
-0.30 / -4.76%
|
6.13
|
6.20
|
6.00
|
6.00
|
6.11
|
3.85
|
432,580
|
|
|
2/2/2018
|
-0.03 / -0.47%
|
6.40
|
6.40
|
6.16
|
6.30
|
6.26
|
4.04
|
334,770
|
|
|
2/1/2018
|
-0.05 / -0.78%
|
6.45
|
6.45
|
6.30
|
6.33
|
6.36
|
4.06
|
370,590
|
|
|