|
Closing price on 4/9/2021
|
|
| Open |
8.80 |
| High |
9.02 |
| Low |
8.70 |
| Volume |
522,500 |
| Split-adjusted Price |
7.96 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/9/2021
|
+0.19 / +2.16%
|
8.80
|
9.02
|
8.70
|
8.99
|
8.84
|
7.96
|
522,500
|
|
|
4/8/2021
|
-0.10 / -1.12%
|
8.90
|
9.00
|
8.74
|
8.80
|
8.86
|
7.79
|
195,000
|
|
|
4/7/2021
|
-0.08 / -0.89%
|
8.63
|
8.90
|
8.63
|
8.90
|
8.82
|
7.88
|
392,500
|
|
|
4/6/2021
|
+0.41 / +4.78%
|
8.51
|
9.15
|
8.51
|
8.98
|
8.86
|
7.95
|
1,029,100
|
|
|
4/5/2021
|
0.00 / 0.00%
|
8.60
|
8.69
|
8.30
|
8.57
|
8.55
|
7.59
|
561,400
|
|
|
4/2/2021
|
+0.54 / +6.72%
|
8.05
|
8.59
|
8.03
|
8.57
|
8.29
|
7.59
|
2,489,900
|
|
|
4/1/2021
|
+0.03 / +0.38%
|
8.00
|
8.06
|
7.82
|
8.03
|
8.01
|
7.11
|
309,700
|
|
|
3/31/2021
|
-0.02 / -0.25%
|
8.02
|
8.02
|
7.80
|
8.00
|
7.90
|
7.08
|
145,800
|
|
|
3/30/2021
|
+0.07 / +0.88%
|
8.11
|
8.12
|
7.80
|
8.02
|
8.04
|
7.10
|
444,900
|
|
|
3/29/2021
|
+0.35 / +4.61%
|
7.60
|
8.00
|
7.60
|
7.95
|
7.81
|
7.04
|
158,100
|
|
|
3/26/2021
|
-0.20 / -2.56%
|
7.70
|
7.80
|
7.26
|
7.60
|
7.44
|
6.73
|
210,200
|
|
|
3/25/2021
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.60
|
7.80
|
7.73
|
6.91
|
303,500
|
|
|
3/24/2021
|
-0.20 / -2.50%
|
7.95
|
8.00
|
7.75
|
7.80
|
7.87
|
6.91
|
252,500
|
|
|
3/23/2021
|
-0.19 / -2.32%
|
8.15
|
8.20
|
7.98
|
8.00
|
8.09
|
7.08
|
214,000
|
|
|
3/22/2021
|
-0.01 / -0.12%
|
8.20
|
8.22
|
8.01
|
8.19
|
8.12
|
7.25
|
268,800
|
|
|
3/19/2021
|
-0.02 / -0.24%
|
8.26
|
8.26
|
8.05
|
8.20
|
8.12
|
7.26
|
458,700
|
|
|
3/18/2021
|
+0.20 / +2.49%
|
8.04
|
8.22
|
8.00
|
8.22
|
8.10
|
7.28
|
720,900
|
|
|
3/17/2021
|
-0.08 / -0.99%
|
8.10
|
8.11
|
7.90
|
8.02
|
8.00
|
7.10
|
1,006,600
|
|
|
3/16/2021
|
-0.07 / -0.86%
|
8.25
|
8.25
|
7.91
|
8.10
|
8.09
|
7.17
|
852,600
|
|
|
3/15/2021
|
+0.11 / +1.36%
|
8.06
|
8.29
|
8.06
|
8.17
|
8.16
|
7.23
|
433,800
|
|
|
3/12/2021
|
-0.14 / -1.71%
|
8.15
|
8.20
|
8.00
|
8.06
|
8.05
|
7.14
|
748,500
|
|
|
3/11/2021
|
-0.30 / -3.53%
|
8.54
|
8.54
|
8.00
|
8.20
|
8.33
|
7.26
|
937,300
|
|
|
3/10/2021
|
-0.18 / -2.07%
|
8.68
|
8.70
|
8.50
|
8.50
|
8.56
|
7.53
|
446,300
|
|
|
3/9/2021
|
-0.07 / -0.80%
|
8.75
|
8.75
|
8.45
|
8.68
|
8.57
|
7.68
|
940,900
|
|
|
3/8/2021
|
+0.40 / +4.79%
|
8.40
|
8.80
|
8.33
|
8.75
|
8.55
|
7.75
|
1,493,300
|
|
|
3/5/2021
|
-0.05 / -0.60%
|
8.30
|
8.49
|
8.11
|
8.35
|
8.34
|
7.39
|
163,000
|
|
|
3/4/2021
|
-0.10 / -1.18%
|
8.60
|
8.70
|
7.95
|
8.40
|
8.54
|
7.44
|
1,112,200
|
|
|
3/3/2021
|
+0.50 / +6.25%
|
8.00
|
8.50
|
7.80
|
8.50
|
8.22
|
7.53
|
1,090,800
|
|
|
3/2/2021
|
-0.16 / -1.96%
|
8.49
|
8.49
|
7.90
|
8.00
|
8.03
|
7.08
|
141,300
|
|
|
3/1/2021
|
+0.20 / +2.51%
|
7.96
|
8.35
|
7.60
|
8.16
|
7.93
|
7.22
|
175,500
|
|
|