|
Closing price on 3/5/2020
|
|
| Open |
2.83 |
| High |
2.86 |
| Low |
2.80 |
| Volume |
3,120 |
| Split-adjusted Price |
2.53 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2020
|
+0.01 / +0.35%
|
2.83
|
2.86
|
2.80
|
2.86
|
2.84
|
2.53
|
3,120
|
|
|
3/4/2020
|
-0.12 / -4.04%
|
2.85
|
2.90
|
2.82
|
2.85
|
2.86
|
2.52
|
8,610
|
|
|
3/3/2020
|
+0.14 / +4.95%
|
2.75
|
2.97
|
2.75
|
2.97
|
2.86
|
2.63
|
510
|
|
|
3/2/2020
|
+0.01 / +0.35%
|
2.87
|
3.01
|
2.83
|
2.83
|
2.89
|
2.51
|
3,290
|
|
|
2/28/2020
|
-0.07 / -2.42%
|
2.88
|
2.88
|
2.82
|
2.82
|
2.85
|
2.50
|
170
|
|
|
2/27/2020
|
-0.01 / -0.34%
|
2.86
|
2.89
|
2.86
|
2.89
|
2.88
|
2.56
|
1,290
|
|
|
2/26/2020
|
-0.01 / -0.34%
|
2.78
|
2.90
|
2.78
|
2.90
|
2.84
|
2.57
|
140
|
|
|
2/25/2020
|
-0.09 / -3.00%
|
2.98
|
2.98
|
2.82
|
2.91
|
2.88
|
2.58
|
4,510
|
|
|
2/24/2020
|
+0.15 / +5.26%
|
2.85
|
3.00
|
2.75
|
3.00
|
2.94
|
2.66
|
1,020
|
|
|
2/21/2020
|
-0.09 / -3.06%
|
2.90
|
3.13
|
2.85
|
2.85
|
2.99
|
2.52
|
5,020
|
|
|
2/20/2020
|
+0.10 / +3.52%
|
2.99
|
2.99
|
2.85
|
2.94
|
2.92
|
2.60
|
3,080
|
|
|
2/19/2020
|
-0.12 / -4.05%
|
2.96
|
2.96
|
2.83
|
2.84
|
2.86
|
2.51
|
11,170
|
|
|
2/18/2020
|
+0.16 / +5.71%
|
2.76
|
2.99
|
2.76
|
2.96
|
2.81
|
2.62
|
9,960
|
|
|
2/17/2020
|
-0.15 / -5.08%
|
2.82
|
2.89
|
2.75
|
2.80
|
2.79
|
2.48
|
32,580
|
|
|
2/14/2020
|
-0.05 / -1.67%
|
2.83
|
2.95
|
2.80
|
2.95
|
2.83
|
2.61
|
31,050
|
|
|
2/13/2020
|
0.00 / 0.00%
|
3.14
|
3.14
|
3.00
|
3.00
|
3.07
|
2.66
|
2,070
|
|
|
2/12/2020
|
+0.01 / +0.33%
|
3.01
|
3.10
|
2.99
|
3.00
|
3.03
|
2.66
|
8,130
|
|
|
2/11/2020
|
-0.01 / -0.33%
|
3.10
|
3.10
|
2.97
|
2.99
|
2.98
|
2.65
|
3,020
|
|
|
2/10/2020
|
+0.02 / +0.67%
|
3.10
|
3.15
|
3.00
|
3.00
|
3.06
|
2.66
|
120
|
|
|
2/7/2020
|
-0.21 / -6.58%
|
2.97
|
3.00
|
2.97
|
2.98
|
2.98
|
2.64
|
7,420
|
|
|
2/6/2020
|
+0.15 / +4.93%
|
3.19
|
3.19
|
3.19
|
3.19
|
3.19
|
2.82
|
10
|
|
|
2/5/2020
|
+0.01 / +0.33%
|
3.14
|
3.14
|
3.04
|
3.04
|
3.09
|
2.69
|
110
|
|
|
2/4/2020
|
-0.02 / -0.66%
|
2.86
|
3.15
|
2.86
|
3.03
|
3.05
|
2.68
|
1,970
|
|
|
2/3/2020
|
-0.02 / -0.65%
|
2.86
|
3.06
|
2.86
|
3.05
|
2.86
|
2.70
|
60,080
|
|
|
1/31/2020
|
-0.23 / -6.97%
|
3.49
|
3.49
|
3.07
|
3.07
|
3.08
|
2.72
|
61,750
|
|
|
1/30/2020
|
+0.04 / +1.23%
|
3.45
|
3.45
|
3.05
|
3.30
|
3.06
|
2.92
|
54,540
|
|
|
1/22/2020
|
0.00 / 0.00%
|
3.35
|
3.46
|
3.04
|
3.26
|
3.28
|
2.89
|
2,670
|
|
|
1/21/2020
|
-0.24 / -6.86%
|
3.26
|
3.26
|
3.26
|
3.26
|
3.26
|
2.89
|
9,650
|
|
|
1/20/2020
|
-0.01 / -0.28%
|
3.56
|
3.56
|
3.27
|
3.50
|
3.51
|
3.10
|
1,140
|
|
|
1/17/2020
|
0.00 / 0.00%
|
3.51
|
3.51
|
3.51
|
3.51
|
3.51
|
3.11
|
0
|
|
|