|
Closing price on 5/21/2019
|
|
| Open |
4.31 |
| High |
4.40 |
| Low |
4.26 |
| Volume |
28,030 |
| Split-adjusted Price |
3.46 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2019
|
-0.08 / -1.83%
|
4.31
|
4.40
|
4.26
|
4.30
|
4.32
|
3.46
|
28,030
|
|
|
5/20/2019
|
-0.01 / -0.23%
|
4.59
|
4.59
|
4.12
|
4.38
|
4.23
|
3.53
|
16,530
|
|
|
5/17/2019
|
+0.25 / +6.04%
|
4.40
|
4.41
|
4.25
|
4.39
|
4.37
|
3.53
|
152,160
|
|
|
5/16/2019
|
-0.30 / -6.76%
|
4.45
|
4.60
|
4.14
|
4.14
|
4.19
|
3.33
|
1,231,290
|
|
|
5/15/2019
|
+0.04 / +0.91%
|
4.48
|
4.49
|
4.40
|
4.44
|
4.41
|
3.57
|
4,990
|
|
|
5/14/2019
|
-0.20 / -4.35%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
3.54
|
510
|
|
|
5/13/2019
|
+0.20 / +4.55%
|
4.52
|
4.65
|
4.50
|
4.60
|
4.53
|
3.70
|
9,710
|
|
|
5/10/2019
|
-0.20 / -4.35%
|
4.60
|
4.60
|
4.37
|
4.40
|
4.46
|
3.54
|
4,260
|
|
|
5/9/2019
|
+0.03 / +0.66%
|
4.59
|
4.60
|
4.32
|
4.60
|
4.37
|
3.70
|
147,110
|
|
|
5/8/2019
|
-0.13 / -2.77%
|
4.60
|
4.64
|
4.57
|
4.57
|
4.59
|
3.68
|
7,190
|
|
|
5/7/2019
|
+0.02 / +0.43%
|
4.61
|
4.70
|
4.61
|
4.70
|
4.62
|
3.78
|
1,950
|
|
|
5/6/2019
|
+0.08 / +1.74%
|
4.60
|
4.68
|
4.56
|
4.68
|
4.62
|
3.77
|
9,300
|
|
|
5/3/2019
|
-0.02 / -0.43%
|
4.88
|
4.88
|
4.57
|
4.60
|
4.60
|
3.70
|
102,130
|
|
|
5/2/2019
|
-0.26 / -5.33%
|
4.77
|
4.79
|
4.60
|
4.62
|
4.72
|
3.72
|
78,230
|
|
|
4/26/2019
|
+0.01 / +0.21%
|
4.85
|
4.88
|
4.80
|
4.88
|
4.86
|
3.93
|
24,890
|
|
|
4/25/2019
|
+0.01 / +0.21%
|
4.83
|
4.90
|
4.83
|
4.87
|
4.86
|
3.92
|
2,620
|
|
|
4/24/2019
|
+0.07 / +1.46%
|
4.82
|
4.86
|
4.81
|
4.86
|
4.83
|
3.91
|
20,510
|
|
|
4/23/2019
|
+0.01 / +0.21%
|
4.71
|
4.93
|
4.71
|
4.79
|
4.90
|
3.86
|
4,690
|
|
|
4/22/2019
|
-0.11 / -2.25%
|
4.90
|
4.90
|
4.57
|
4.78
|
4.66
|
3.85
|
58,140
|
|
|
4/19/2019
|
+0.02 / +0.41%
|
4.75
|
5.10
|
4.75
|
4.89
|
4.87
|
3.94
|
2,750
|
|
|
4/18/2019
|
+0.01 / +0.21%
|
4.93
|
4.93
|
4.80
|
4.87
|
4.83
|
3.92
|
14,710
|
|
|
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
|
|
|