|
Closing price on 3/4/2025
|
|
| Open |
8.59 |
| High |
8.59 |
| Low |
8.01 |
| Volume |
201,300 |
| Split-adjusted Price |
8.46 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2025
|
-0.13 / -1.51%
|
8.59
|
8.59
|
8.01
|
8.46
|
8.22
|
8.46
|
201,300
|
|
|
3/3/2025
|
+0.19 / +2.26%
|
8.40
|
8.80
|
8.30
|
8.59
|
8.62
|
8.59
|
181,900
|
|
|
2/28/2025
|
-0.02 / -0.24%
|
8.45
|
8.45
|
8.10
|
8.40
|
8.26
|
8.40
|
159,700
|
|
|
2/27/2025
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.10
|
8.42
|
8.70
|
8.42
|
366,700
|
|
|
2/26/2025
|
+0.55 / +6.99%
|
8.42
|
8.42
|
8.30
|
8.42
|
8.41
|
8.42
|
276,300
|
|
|
2/25/2025
|
+0.51 / +6.93%
|
7.30
|
7.87
|
7.30
|
7.87
|
7.75
|
7.87
|
252,400
|
|
|
2/24/2025
|
0.00 / 0.00%
|
7.36
|
7.40
|
7.25
|
7.36
|
7.34
|
7.36
|
70,000
|
|
|
2/21/2025
|
-0.29 / -3.79%
|
7.65
|
7.65
|
7.30
|
7.36
|
7.37
|
7.36
|
44,400
|
|
|
2/20/2025
|
+0.36 / +4.94%
|
7.45
|
7.65
|
7.00
|
7.65
|
7.38
|
7.65
|
167,400
|
|
|
2/19/2025
|
+0.19 / +2.68%
|
7.11
|
7.39
|
7.11
|
7.29
|
7.24
|
7.29
|
144,700
|
|
|
2/18/2025
|
-0.01 / -0.14%
|
7.11
|
7.20
|
7.10
|
7.10
|
7.18
|
7.10
|
100,000
|
|
|
2/17/2025
|
+0.31 / +4.56%
|
6.80
|
7.19
|
6.74
|
7.11
|
7.03
|
7.11
|
169,200
|
|
|
2/14/2025
|
-0.15 / -2.16%
|
6.95
|
6.95
|
6.80
|
6.80
|
6.86
|
6.80
|
75,300
|
|
|
2/13/2025
|
-0.02 / -0.29%
|
6.97
|
7.00
|
6.88
|
6.95
|
6.96
|
6.95
|
39,400
|
|
|
2/12/2025
|
+0.03 / +0.43%
|
6.94
|
7.00
|
6.84
|
6.97
|
6.99
|
6.97
|
20,500
|
|
|
2/11/2025
|
-0.05 / -0.72%
|
6.99
|
6.99
|
6.81
|
6.94
|
6.86
|
6.94
|
25,500
|
|
|
2/10/2025
|
-0.05 / -0.71%
|
6.80
|
7.00
|
6.80
|
6.99
|
6.87
|
6.99
|
18,200
|
|
|
2/7/2025
|
+0.16 / +2.33%
|
6.70
|
7.04
|
6.70
|
7.04
|
6.95
|
7.04
|
32,800
|
|
|
2/6/2025
|
-0.16 / -2.27%
|
7.04
|
7.04
|
6.88
|
6.88
|
6.91
|
6.88
|
16,900
|
|
|
2/5/2025
|
-0.01 / -0.14%
|
7.09
|
7.09
|
7.04
|
7.04
|
7.07
|
7.04
|
2,500
|
|
|
2/4/2025
|
+0.05 / +0.71%
|
7.15
|
7.15
|
6.86
|
7.05
|
7.03
|
7.05
|
20,500
|
|
|
2/3/2025
|
+0.01 / +0.14%
|
6.70
|
7.00
|
6.70
|
7.00
|
6.98
|
7.00
|
23,500
|
|
|
1/24/2025
|
+0.24 / +3.56%
|
6.90
|
7.10
|
6.75
|
6.99
|
6.98
|
6.99
|
143,300
|
|
|
1/23/2025
|
-0.16 / -2.32%
|
6.75
|
6.75
|
6.65
|
6.75
|
6.73
|
6.75
|
5,300
|
|
|
1/22/2025
|
+0.01 / +0.14%
|
6.90
|
6.91
|
6.75
|
6.91
|
6.87
|
6.91
|
23,300
|
|
|
1/21/2025
|
+0.01 / +0.15%
|
7.09
|
7.09
|
6.78
|
6.90
|
6.84
|
6.90
|
900
|
|
|
1/20/2025
|
+0.09 / +1.32%
|
6.79
|
6.90
|
6.66
|
6.89
|
6.80
|
6.89
|
57,100
|
|
|
1/17/2025
|
-0.04 / -0.58%
|
6.84
|
6.84
|
6.70
|
6.80
|
6.71
|
6.80
|
17,000
|
|
|
1/16/2025
|
+0.12 / +1.79%
|
6.95
|
6.95
|
6.66
|
6.84
|
6.72
|
6.84
|
21,000
|
|
|
1/15/2025
|
+0.02 / +0.30%
|
6.70
|
6.90
|
6.66
|
6.72
|
6.69
|
6.72
|
10,300
|
|
|