|
|
Closing price on 3/8/2016
|
|
| Open |
12.60 |
| High |
12.70 |
| Low |
12.40 |
| Volume |
526,490 |
| Split-adjusted Price |
6.28 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/8/2016
|
-0.10 / -0.79%
|
12.60
|
12.70
|
12.40
|
12.60
|
12.55
|
6.28
|
526,490
|
|
|
3/7/2016
|
-0.10 / -0.78%
|
13.00
|
13.00
|
12.60
|
12.70
|
12.76
|
6.33
|
567,300
|
|
|
3/4/2016
|
+0.10 / +0.79%
|
12.80
|
13.10
|
12.70
|
12.80
|
12.88
|
6.38
|
349,590
|
|
|
3/3/2016
|
0.00 / 0.00%
|
12.80
|
13.00
|
12.60
|
12.70
|
12.77
|
6.33
|
860,030
|
|
|
3/2/2016
|
-0.20 / -1.55%
|
13.00
|
13.00
|
12.70
|
12.70
|
12.83
|
6.33
|
745,410
|
|
|
3/1/2016
|
-0.20 / -1.53%
|
13.20
|
13.20
|
12.80
|
12.90
|
13.06
|
6.43
|
610,760
|
|
|
2/29/2016
|
+0.40 / +3.15%
|
12.80
|
13.40
|
12.80
|
13.10
|
13.17
|
6.53
|
817,130
|
|
|
2/26/2016
|
+0.10 / +0.79%
|
12.60
|
12.80
|
12.60
|
12.70
|
12.67
|
6.33
|
533,250
|
|
|
2/25/2016
|
+0.20 / +1.61%
|
12.50
|
12.80
|
12.50
|
12.60
|
12.58
|
6.28
|
689,170
|
|
|
2/24/2016
|
0.00 / 0.00%
|
12.40
|
12.60
|
12.20
|
12.40
|
12.37
|
6.18
|
720,940
|
|
|
2/23/2016
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.40
|
12.40
|
12.47
|
6.18
|
730,340
|
|
|
2/22/2016
|
0.00 / 0.00%
|
12.30
|
12.80
|
12.20
|
12.40
|
12.45
|
6.18
|
622,060
|
|
|
2/19/2016
|
0.00 / 0.00%
|
12.30
|
12.80
|
12.30
|
12.40
|
12.51
|
6.18
|
528,450
|
|
|
2/18/2016
|
-0.20 / -1.59%
|
12.60
|
12.60
|
12.40
|
12.40
|
12.48
|
6.18
|
367,490
|
|
|
2/17/2016
|
+0.70 / +5.88%
|
11.90
|
12.70
|
11.90
|
12.60
|
12.44
|
6.28
|
1,217,390
|
|
|
2/16/2016
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.80
|
11.90
|
11.89
|
5.93
|
395,060
|
|
|
2/15/2016
|
-0.10 / -0.83%
|
11.80
|
12.00
|
11.80
|
11.90
|
11.91
|
5.93
|
136,150
|
|
|
2/5/2016
|
+0.20 / +1.69%
|
11.80
|
12.20
|
11.70
|
12.00
|
12.00
|
5.98
|
242,490
|
|
|
2/4/2016
|
+0.10 / +0.85%
|
12.00
|
12.10
|
11.80
|
11.80
|
11.91
|
5.88
|
209,890
|
|
|
2/3/2016
|
0.00 / 0.00%
|
11.40
|
11.90
|
11.40
|
11.70
|
11.60
|
5.83
|
330,650
|
|
|
2/2/2016
|
-0.30 / -2.50%
|
12.00
|
12.00
|
11.70
|
11.70
|
11.81
|
5.83
|
348,900
|
|
|
2/1/2016
|
-0.10 / -0.83%
|
12.30
|
12.40
|
12.00
|
12.00
|
12.17
|
5.98
|
415,460
|
|
|
1/29/2016
|
0.00 / 0.00%
|
12.00
|
12.30
|
12.00
|
12.10
|
12.13
|
6.03
|
301,960
|
|
|
1/28/2016
|
-0.30 / -2.42%
|
12.50
|
12.60
|
12.00
|
12.10
|
12.20
|
6.03
|
605,000
|
|
|
1/27/2016
|
+0.20 / +1.64%
|
12.40
|
12.60
|
12.40
|
12.40
|
12.50
|
6.18
|
480,550
|
|
|
1/26/2016
|
-0.30 / -2.40%
|
12.00
|
12.50
|
11.90
|
12.20
|
12.24
|
6.08
|
925,260
|
|
|
1/25/2016
|
+0.80 / +6.84%
|
12.10
|
12.50
|
12.00
|
12.50
|
12.33
|
6.23
|
754,770
|
|
|
1/22/2016
|
+0.20 / +1.74%
|
11.70
|
12.00
|
11.40
|
11.70
|
11.69
|
5.83
|
620,490
|
|
|
1/21/2016
|
+0.60 / +5.50%
|
10.90
|
11.60
|
10.90
|
11.50
|
11.34
|
5.73
|
1,429,230
|
|
|
1/20/2016
|
-0.80 / -6.84%
|
11.60
|
11.70
|
10.90
|
10.90
|
11.18
|
5.43
|
1,612,130
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|