|
|
Closing price on 4/7/2022
|
|
| Open |
12.05 |
| High |
12.30 |
| Low |
11.70 |
| Volume |
707,300 |
| Split-adjusted Price |
10.54 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/7/2022
|
-0.30 / -2.46%
|
12.05
|
12.30
|
11.70
|
11.90
|
12.03
|
10.54
|
707,300
|
|
|
4/6/2022
|
-0.65 / -5.06%
|
12.50
|
12.70
|
12.00
|
12.20
|
12.25
|
10.80
|
3,192,000
|
|
|
4/5/2022
|
+0.45 / +3.63%
|
12.40
|
12.95
|
12.40
|
12.85
|
12.67
|
11.38
|
1,140,300
|
|
|
4/4/2022
|
+0.25 / +2.06%
|
12.15
|
12.50
|
12.10
|
12.40
|
12.30
|
10.98
|
457,400
|
|
|
4/1/2022
|
+0.10 / +0.83%
|
12.00
|
12.20
|
11.80
|
12.15
|
12.02
|
10.76
|
539,700
|
|
|
3/31/2022
|
-0.15 / -1.23%
|
12.40
|
12.40
|
12.05
|
12.05
|
12.21
|
10.67
|
468,000
|
|
|
3/30/2022
|
-0.45 / -3.56%
|
12.60
|
12.60
|
12.20
|
12.20
|
12.46
|
10.80
|
888,900
|
|
|
3/29/2022
|
+0.25 / +2.02%
|
12.30
|
12.80
|
12.30
|
12.65
|
12.61
|
11.20
|
721,900
|
|
|
3/28/2022
|
-0.10 / -0.80%
|
12.30
|
12.45
|
12.00
|
12.40
|
12.24
|
10.98
|
1,087,800
|
|
|
3/25/2022
|
-0.15 / -1.19%
|
12.75
|
12.75
|
12.45
|
12.50
|
12.56
|
11.07
|
773,600
|
|
|
3/24/2022
|
+0.05 / +0.40%
|
12.60
|
12.70
|
12.50
|
12.65
|
12.62
|
11.20
|
584,300
|
|
|
3/23/2022
|
+0.20 / +1.61%
|
12.40
|
12.90
|
12.40
|
12.60
|
12.69
|
11.15
|
1,212,800
|
|
|
3/22/2022
|
-0.05 / -0.40%
|
12.35
|
12.45
|
12.35
|
12.40
|
12.40
|
10.98
|
606,100
|
|
|
3/21/2022
|
+0.20 / +1.63%
|
12.25
|
12.50
|
12.20
|
12.45
|
12.38
|
11.02
|
613,400
|
|
|
3/18/2022
|
+0.05 / +0.41%
|
12.30
|
12.35
|
12.10
|
12.25
|
12.23
|
10.85
|
471,300
|
|
|
3/17/2022
|
+0.20 / +1.67%
|
12.10
|
12.30
|
12.05
|
12.20
|
12.15
|
10.80
|
438,900
|
|
|
3/16/2022
|
0.00 / 0.00%
|
11.90
|
12.20
|
11.90
|
12.00
|
12.02
|
10.62
|
516,200
|
|
|
3/15/2022
|
0.00 / 0.00%
|
11.85
|
12.15
|
11.85
|
12.00
|
11.96
|
10.62
|
377,100
|
|
|
3/14/2022
|
-0.40 / -3.23%
|
12.25
|
12.30
|
11.85
|
12.00
|
12.04
|
10.62
|
865,100
|
|
|
3/11/2022
|
-0.30 / -2.36%
|
12.70
|
12.70
|
12.40
|
12.40
|
12.54
|
10.98
|
668,000
|
|
|
3/10/2022
|
-0.05 / -0.39%
|
12.75
|
13.00
|
12.65
|
12.70
|
12.74
|
11.24
|
457,800
|
|
|
3/9/2022
|
+0.25 / +2.00%
|
12.40
|
13.10
|
12.10
|
12.75
|
12.49
|
11.29
|
1,128,500
|
|
|
3/8/2022
|
-0.60 / -4.58%
|
12.95
|
13.00
|
12.50
|
12.50
|
12.74
|
11.07
|
1,154,600
|
|
|
3/7/2022
|
+0.05 / +0.38%
|
13.00
|
13.15
|
12.65
|
13.10
|
12.95
|
11.60
|
933,400
|
|
|
3/4/2022
|
-0.20 / -1.51%
|
13.60
|
13.60
|
13.05
|
13.05
|
13.29
|
11.55
|
1,191,900
|
|
|
3/3/2022
|
+0.85 / +6.85%
|
12.40
|
13.25
|
12.30
|
13.25
|
12.95
|
11.73
|
1,638,300
|
|
|
3/2/2022
|
-0.30 / -2.36%
|
12.70
|
12.80
|
12.30
|
12.40
|
12.52
|
10.98
|
641,100
|
|
|
3/1/2022
|
+0.50 / +4.10%
|
12.20
|
12.90
|
12.20
|
12.70
|
12.70
|
11.24
|
1,323,200
|
|
|
2/28/2022
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.10
|
12.20
|
12.20
|
10.80
|
490,100
|
|
|
2/25/2022
|
0.00 / 0.00%
|
12.40
|
12.45
|
12.15
|
12.20
|
12.26
|
10.80
|
601,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|