|
Closing price on 4/17/2019
|
|
| Open |
4.87 |
| High |
4.96 |
| Low |
4.85 |
| Volume |
41,100 |
| Split-adjusted Price |
3.91 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2019
|
-0.09 / -1.82%
|
4.87
|
4.96
|
4.85
|
4.86
|
4.89
|
3.91
|
41,100
|
|
|
4/16/2019
|
-0.03 / -0.60%
|
4.95
|
4.95
|
4.85
|
4.95
|
4.92
|
3.98
|
12,190
|
|
|
4/12/2019
|
-0.01 / -0.20%
|
4.89
|
4.98
|
4.85
|
4.98
|
4.93
|
4.01
|
2,330
|
|
|
4/11/2019
|
-0.06 / -1.19%
|
4.91
|
4.99
|
4.83
|
4.99
|
4.92
|
4.02
|
24,410
|
|
|
4/10/2019
|
0.00 / 0.00%
|
5.05
|
5.05
|
5.05
|
5.05
|
5.05
|
4.06
|
0
|
|
|
4/9/2019
|
0.00 / 0.00%
|
4.91
|
5.10
|
4.91
|
5.05
|
5.07
|
4.06
|
7,500
|
|
|
4/8/2019
|
+0.10 / +2.02%
|
4.91
|
5.10
|
4.61
|
5.05
|
4.93
|
4.06
|
831,102
|
|
|
4/5/2019
|
+0.06 / +1.23%
|
4.95
|
4.96
|
4.89
|
4.95
|
4.96
|
3.98
|
3,630
|
|
|
4/4/2019
|
-0.07 / -1.41%
|
4.86
|
4.98
|
4.86
|
4.89
|
4.88
|
3.94
|
8,200
|
|
|
4/3/2019
|
0.00 / 0.00%
|
4.97
|
4.98
|
4.88
|
4.96
|
4.95
|
3.99
|
10,900
|
|
|
4/2/2019
|
0.00 / 0.00%
|
4.97
|
4.97
|
4.86
|
4.96
|
4.94
|
3.99
|
1,380
|
|
|
4/1/2019
|
-0.02 / -0.40%
|
4.86
|
4.98
|
4.86
|
4.96
|
4.90
|
3.99
|
6,740
|
|
|
3/29/2019
|
+0.13 / +2.68%
|
4.85
|
5.17
|
4.85
|
4.98
|
4.98
|
4.01
|
6,220
|
|
|
3/28/2019
|
0.00 / 0.00%
|
4.88
|
4.88
|
4.85
|
4.85
|
4.87
|
3.90
|
1,110
|
|
|
3/27/2019
|
0.00 / 0.00%
|
4.83
|
4.89
|
4.83
|
4.85
|
4.85
|
3.90
|
510
|
|
|
3/26/2019
|
-0.04 / -0.82%
|
4.99
|
4.99
|
4.80
|
4.85
|
4.81
|
3.90
|
122,550
|
|
|
3/25/2019
|
-0.08 / -1.61%
|
5.04
|
5.04
|
4.85
|
4.89
|
4.87
|
3.94
|
23,590
|
|
|
3/22/2019
|
-0.03 / -0.60%
|
4.92
|
5.13
|
4.92
|
4.97
|
4.99
|
4.00
|
1,020
|
|
|
3/21/2019
|
-0.08 / -1.57%
|
5.10
|
5.18
|
5.00
|
5.00
|
5.07
|
4.02
|
10,660
|
|
|
3/20/2019
|
0.00 / 0.00%
|
5.11
|
5.11
|
4.99
|
5.08
|
5.03
|
4.09
|
29,440
|
|
|
3/19/2019
|
+0.08 / +1.60%
|
5.10
|
5.10
|
4.93
|
5.08
|
5.03
|
4.09
|
59,880
|
|
|
3/18/2019
|
+0.05 / +1.01%
|
4.99
|
5.08
|
4.94
|
5.00
|
4.99
|
4.02
|
8,620
|
|
|
3/15/2019
|
-0.04 / -0.80%
|
4.95
|
4.99
|
4.81
|
4.95
|
4.89
|
3.98
|
34,180
|
|
|
3/14/2019
|
+0.17 / +3.53%
|
4.84
|
5.08
|
4.82
|
4.99
|
4.95
|
4.02
|
822,291
|
|
|
3/13/2019
|
+0.02 / +0.42%
|
4.80
|
4.82
|
4.79
|
4.82
|
4.80
|
3.88
|
34,560
|
|
|
3/12/2019
|
0.00 / 0.00%
|
4.92
|
5.08
|
4.76
|
4.80
|
4.80
|
3.86
|
38,320
|
|
|
3/11/2019
|
-0.07 / -1.44%
|
4.74
|
4.92
|
4.74
|
4.80
|
4.83
|
3.86
|
19,270
|
|
|
3/8/2019
|
-0.07 / -1.42%
|
4.91
|
4.92
|
4.87
|
4.87
|
4.89
|
3.92
|
7,160
|
|
|
3/7/2019
|
+0.07 / +1.44%
|
5.18
|
5.18
|
4.85
|
4.94
|
4.88
|
3.98
|
28,900
|
|
|
3/6/2019
|
-0.08 / -1.62%
|
4.90
|
4.95
|
4.86
|
4.87
|
4.87
|
3.92
|
68,000
|
|
|