|
Closing price on 5/22/2025
|
|
| Open |
8.37 |
| High |
8.70 |
| Low |
8.25 |
| Volume |
296,900 |
| Split-adjusted Price |
8.59 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2025
|
+0.40 / +4.88%
|
8.37
|
8.70
|
8.25
|
8.59
|
8.57
|
8.59
|
296,900
|
|
|
5/21/2025
|
-0.06 / -0.73%
|
8.08
|
8.38
|
8.08
|
8.19
|
8.33
|
8.19
|
48,900
|
|
|
5/20/2025
|
+0.19 / +2.36%
|
8.22
|
8.30
|
8.06
|
8.25
|
8.11
|
8.25
|
170,900
|
|
|
5/19/2025
|
-0.23 / -2.77%
|
8.04
|
8.33
|
8.04
|
8.06
|
8.12
|
8.06
|
15,200
|
|
|
5/16/2025
|
+0.18 / +2.22%
|
7.89
|
8.30
|
7.88
|
8.29
|
8.20
|
8.29
|
165,400
|
|
|
5/15/2025
|
+0.07 / +0.87%
|
8.01
|
8.19
|
8.00
|
8.11
|
8.06
|
8.11
|
30,400
|
|
|
5/14/2025
|
-0.16 / -1.95%
|
8.11
|
8.34
|
8.04
|
8.04
|
8.07
|
8.04
|
27,400
|
|
|
5/13/2025
|
0.00 / 0.00%
|
8.20
|
8.42
|
8.16
|
8.20
|
8.21
|
8.20
|
50,200
|
|
|
5/12/2025
|
+0.02 / +0.24%
|
8.18
|
8.37
|
8.10
|
8.20
|
8.20
|
8.20
|
15,600
|
|
|
5/9/2025
|
-0.17 / -2.04%
|
8.35
|
8.35
|
8.00
|
8.18
|
8.15
|
8.18
|
82,500
|
|
|
5/8/2025
|
0.00 / 0.00%
|
8.40
|
8.44
|
8.20
|
8.35
|
8.25
|
8.35
|
28,900
|
|
|
5/7/2025
|
-0.15 / -1.76%
|
8.59
|
8.59
|
8.32
|
8.35
|
8.41
|
8.35
|
13,800
|
|
|
5/6/2025
|
+0.07 / +0.83%
|
8.56
|
8.57
|
8.43
|
8.50
|
8.44
|
8.50
|
87,300
|
|
|
5/5/2025
|
-0.03 / -0.35%
|
8.39
|
8.61
|
8.20
|
8.43
|
8.48
|
8.43
|
97,800
|
|
|
4/29/2025
|
0.00 / 0.00%
|
8.46
|
8.46
|
8.11
|
8.46
|
8.36
|
8.46
|
23,000
|
|
|
4/28/2025
|
-0.03 / -0.35%
|
8.41
|
8.58
|
8.41
|
8.46
|
8.49
|
8.46
|
50,000
|
|
|
4/25/2025
|
+0.04 / +0.47%
|
8.46
|
8.61
|
8.40
|
8.49
|
8.42
|
8.49
|
92,600
|
|
|
4/24/2025
|
+0.19 / +2.30%
|
8.26
|
8.47
|
8.21
|
8.45
|
8.40
|
8.45
|
176,700
|
|
|
4/23/2025
|
+0.11 / +1.35%
|
8.37
|
8.37
|
8.20
|
8.26
|
8.25
|
8.26
|
214,800
|
|
|
4/22/2025
|
-0.21 / -2.51%
|
8.10
|
8.30
|
7.78
|
8.15
|
8.05
|
8.15
|
130,600
|
|
|
4/21/2025
|
-0.14 / -1.65%
|
8.50
|
8.60
|
8.33
|
8.36
|
8.39
|
8.36
|
71,200
|
|
|
4/18/2025
|
-0.19 / -2.19%
|
8.65
|
8.85
|
8.43
|
8.50
|
8.62
|
8.50
|
108,500
|
|
|
4/17/2025
|
+0.09 / +1.05%
|
8.90
|
8.90
|
8.60
|
8.69
|
8.70
|
8.69
|
86,000
|
|
|
4/16/2025
|
+0.27 / +3.24%
|
8.32
|
8.80
|
8.20
|
8.60
|
8.67
|
8.60
|
349,300
|
|
|
4/15/2025
|
-0.16 / -1.88%
|
8.35
|
8.50
|
8.23
|
8.33
|
8.40
|
8.33
|
93,700
|
|
|
4/14/2025
|
+0.12 / +1.43%
|
8.37
|
8.50
|
8.01
|
8.49
|
8.44
|
8.49
|
246,700
|
|
|
4/11/2025
|
+0.19 / +2.32%
|
8.60
|
8.60
|
8.17
|
8.37
|
8.25
|
8.37
|
182,800
|
|
|
4/10/2025
|
+0.53 / +6.93%
|
8.10
|
8.18
|
8.10
|
8.18
|
8.17
|
8.18
|
173,700
|
|
|
4/9/2025
|
-0.45 / -5.56%
|
8.41
|
8.41
|
7.60
|
7.65
|
7.86
|
7.65
|
83,200
|
|
|
4/8/2025
|
-0.05 / -0.61%
|
7.59
|
8.15
|
7.59
|
8.10
|
8.00
|
8.10
|
690,200
|
|
|