|
|
Closing price on 5/30/2016
|
|
| Open |
11.70 |
| High |
11.80 |
| Low |
11.50 |
| Volume |
167,010 |
| Split-adjusted Price |
5.83 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2016
|
+0.10 / +0.86%
|
11.70
|
11.80
|
11.50
|
11.70
|
11.69
|
5.83
|
167,010
|
|
|
5/27/2016
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.50
|
11.60
|
11.51
|
5.78
|
361,480
|
|
|
5/26/2016
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.50
|
11.60
|
11.59
|
5.78
|
129,810
|
|
|
5/25/2016
|
-0.10 / -0.85%
|
11.80
|
11.90
|
11.60
|
11.60
|
11.71
|
5.78
|
254,830
|
|
|
5/24/2016
|
-0.10 / -0.85%
|
11.80
|
11.90
|
11.60
|
11.70
|
11.73
|
5.83
|
269,250
|
|
|
5/23/2016
|
-0.10 / -0.84%
|
11.80
|
12.00
|
11.80
|
11.80
|
11.89
|
5.88
|
91,700
|
|
|
5/20/2016
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.80
|
11.90
|
11.85
|
5.93
|
298,690
|
|
|
5/19/2016
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.80
|
11.90
|
11.90
|
5.93
|
175,660
|
|
|
5/18/2016
|
0.00 / 0.00%
|
11.90
|
12.20
|
11.90
|
12.00
|
12.04
|
5.98
|
117,320
|
|
|
5/17/2016
|
+0.20 / +1.69%
|
11.90
|
12.00
|
11.80
|
12.00
|
11.91
|
5.98
|
191,220
|
|
|
5/16/2016
|
-0.10 / -0.84%
|
11.90
|
12.00
|
11.80
|
11.80
|
11.90
|
5.88
|
171,490
|
|
|
5/13/2016
|
+0.10 / +0.85%
|
11.90
|
12.00
|
11.70
|
11.90
|
11.82
|
5.93
|
107,990
|
|
|
5/12/2016
|
-0.30 / -2.48%
|
12.10
|
12.10
|
11.80
|
11.80
|
11.91
|
5.88
|
323,740
|
|
|
5/11/2016
|
+0.30 / +2.54%
|
11.90
|
12.30
|
11.70
|
12.10
|
12.09
|
6.03
|
249,230
|
|
|
5/10/2016
|
-0.10 / -0.84%
|
11.90
|
11.90
|
11.70
|
11.80
|
11.79
|
5.88
|
205,410
|
|
|
5/9/2016
|
-0.20 / -1.65%
|
12.30
|
12.30
|
11.90
|
11.90
|
12.04
|
5.93
|
240,970
|
|
|
5/6/2016
|
-0.20 / -1.63%
|
12.30
|
12.30
|
12.10
|
12.10
|
12.17
|
6.03
|
297,840
|
|
|
5/5/2016
|
+0.10 / +0.82%
|
12.20
|
12.40
|
12.10
|
12.30
|
12.27
|
6.13
|
353,340
|
|
|
5/4/2016
|
-0.20 / -1.61%
|
12.50
|
12.50
|
12.20
|
12.20
|
12.30
|
6.08
|
356,310
|
|
|
4/29/2016
|
-0.10 / -0.80%
|
12.50
|
12.70
|
12.40
|
12.40
|
12.50
|
6.18
|
441,490
|
|
|
4/28/2016
|
-0.10 / -0.79%
|
12.70
|
12.80
|
12.50
|
12.50
|
12.56
|
6.23
|
250,140
|
|
|
4/27/2016
|
+0.10 / +0.80%
|
12.70
|
12.90
|
12.50
|
12.60
|
12.69
|
6.28
|
380,320
|
|
|
4/26/2016
|
-0.10 / -0.79%
|
12.60
|
12.70
|
12.40
|
12.50
|
12.54
|
6.23
|
385,820
|
|
|
4/25/2016
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.50
|
12.60
|
12.60
|
6.28
|
442,000
|
|
|
4/22/2016
|
-0.10 / -0.79%
|
12.70
|
12.80
|
12.40
|
12.60
|
12.62
|
6.28
|
455,300
|
|
|
4/21/2016
|
+0.30 / +2.42%
|
12.50
|
12.90
|
12.40
|
12.70
|
12.63
|
6.33
|
283,830
|
|
|
4/20/2016
|
-0.30 / -2.36%
|
12.70
|
12.70
|
12.10
|
12.40
|
12.45
|
6.18
|
846,560
|
|
|
4/19/2016
|
-0.90 / -6.62%
|
13.40
|
13.40
|
12.70
|
12.70
|
12.96
|
6.33
|
1,400,530
|
|
|
4/15/2016
|
-0.50 / -3.55%
|
14.00
|
14.10
|
13.60
|
13.60
|
13.74
|
6.77
|
828,730
|
|
|
4/14/2016
|
-0.20 / -1.40%
|
14.40
|
14.60
|
13.90
|
14.10
|
14.23
|
7.02
|
2,124,790
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|