|
|
Closing price on 5/18/2021
|
|
| Open |
11.25 |
| High |
11.40 |
| Low |
10.75 |
| Volume |
1,037,500 |
| Split-adjusted Price |
9.52 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2021
|
-0.70 / -6.11%
|
11.25
|
11.40
|
10.75
|
10.75
|
10.75
|
9.52
|
1,037,500
|
|
|
5/17/2021
|
-0.05 / -0.43%
|
11.30
|
11.75
|
11.20
|
11.45
|
11.20
|
10.14
|
1,210,400
|
|
|
5/14/2021
|
-0.40 / -3.36%
|
11.60
|
11.75
|
11.10
|
11.50
|
11.39
|
10.18
|
1,386,600
|
|
|
5/13/2021
|
-0.10 / -0.83%
|
11.80
|
12.15
|
11.45
|
11.90
|
11.75
|
10.54
|
1,493,100
|
|
|
5/12/2021
|
+0.10 / +0.84%
|
11.80
|
12.30
|
11.45
|
12.00
|
11.92
|
10.62
|
1,758,400
|
|
|
5/11/2021
|
+0.20 / +1.71%
|
11.90
|
12.50
|
11.80
|
11.90
|
12.24
|
10.54
|
3,790,700
|
|
|
5/10/2021
|
+0.75 / +6.85%
|
10.85
|
11.70
|
10.65
|
11.70
|
11.49
|
10.36
|
1,494,800
|
|
|
5/7/2021
|
-0.15 / -1.35%
|
11.00
|
11.20
|
10.95
|
10.95
|
11.04
|
9.69
|
422,300
|
|
|
5/6/2021
|
-0.55 / -4.72%
|
11.50
|
11.60
|
11.10
|
11.10
|
11.33
|
9.83
|
1,180,100
|
|
|
5/5/2021
|
0.00 / 0.00%
|
11.35
|
11.80
|
11.00
|
11.65
|
11.40
|
10.31
|
1,450,200
|
|
|
5/4/2021
|
-0.50 / -4.12%
|
12.10
|
12.15
|
11.60
|
11.65
|
11.77
|
10.31
|
569,100
|
|
|
4/29/2021
|
+0.75 / +6.58%
|
11.60
|
12.15
|
11.50
|
12.15
|
11.50
|
10.76
|
3,232,100
|
|
|
4/28/2021
|
+0.70 / +6.54%
|
10.70
|
11.40
|
10.65
|
11.40
|
10.70
|
10.09
|
1,457,000
|
|
|
4/27/2021
|
+0.30 / +2.88%
|
10.50
|
10.70
|
10.30
|
10.70
|
10.57
|
9.47
|
447,300
|
|
|
4/26/2021
|
+0.10 / +0.97%
|
10.40
|
10.60
|
9.99
|
10.40
|
10.18
|
9.21
|
658,700
|
|
|
4/23/2021
|
-0.20 / -1.90%
|
10.10
|
10.55
|
10.00
|
10.30
|
10.20
|
9.12
|
497,600
|
|
|
4/22/2021
|
-0.75 / -6.67%
|
11.00
|
11.00
|
10.50
|
10.50
|
10.77
|
9.30
|
1,255,300
|
|
|
4/20/2021
|
-0.80 / -6.64%
|
12.25
|
12.50
|
11.25
|
11.25
|
11.66
|
9.96
|
3,444,700
|
|
|
4/19/2021
|
+0.75 / +6.64%
|
11.55
|
12.05
|
11.55
|
12.05
|
11.89
|
10.67
|
1,838,400
|
|
|
4/16/2021
|
+0.70 / +6.60%
|
10.60
|
11.30
|
10.00
|
11.30
|
10.60
|
10.00
|
2,216,400
|
|
|
4/15/2021
|
+0.65 / +6.53%
|
9.98
|
10.60
|
9.78
|
10.60
|
10.34
|
9.38
|
3,646,300
|
|
|
4/14/2021
|
+0.65 / +6.99%
|
9.26
|
9.95
|
8.80
|
9.95
|
9.53
|
8.81
|
2,840,000
|
|
|
4/13/2021
|
-0.31 / -3.23%
|
9.72
|
9.72
|
8.98
|
9.30
|
9.42
|
8.23
|
877,200
|
|
|
4/12/2021
|
+0.62 / +6.90%
|
8.99
|
9.61
|
8.90
|
9.61
|
8.99
|
8.51
|
2,104,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|