Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
1/23/2019	0.00 / 0.00%	5.00	5.00	4.89	4.89	4.99	3.94	17,650
1/22/2019	-0.01 / -0.20%	5.04	5.05	4.68	4.89	4.69	3.94	8,520
1/21/2019	-0.09 / -1.80%	5.10	5.10	4.85	4.90	4.93	3.94	9,940
1/18/2019	+0.17 / +3.53%	4.98	4.99	4.87	4.99	4.96	4.02	600
1/17/2019	-0.08 / -1.63%	4.82	5.06	4.82	4.82	4.88	3.88	264,824
1/16/2019	-0.05 / -1.01%	5.09	5.09	4.84	4.90	5.00	3.94	5,600

<<Previous 30 days Next 30 days>>

MHC News

28/04	MHC: BOD resolution dated April 24, 2025
28/04	MHC: Change in personnel
24/04	MHC: BOD resolution dated April 22, 2025
16/04	MHC: Annual Report 2024
10/04	MHC: Report on change of ownership of major shareholders