|
|
Closing price on 5/30/2022
|
|
| Open |
8.02 |
| High |
8.51 |
| Low |
7.92 |
| Volume |
368,000 |
| Split-adjusted Price |
7.53 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2022
|
+0.37 / +4.55%
|
8.02
|
8.51
|
7.92
|
8.51
|
8.32
|
7.53
|
368,000
|
|
|
5/27/2022
|
-0.01 / -0.12%
|
8.13
|
8.15
|
8.00
|
8.14
|
8.05
|
7.21
|
122,800
|
|
|
5/26/2022
|
+0.18 / +2.26%
|
7.89
|
8.29
|
7.89
|
8.15
|
8.15
|
7.22
|
157,800
|
|
|
5/25/2022
|
+0.47 / +6.27%
|
7.45
|
7.99
|
7.45
|
7.97
|
7.76
|
7.06
|
300,100
|
|
|
5/24/2022
|
+0.01 / +0.13%
|
7.49
|
7.50
|
7.20
|
7.50
|
7.38
|
6.64
|
110,400
|
|
|
5/23/2022
|
+0.23 / +3.17%
|
7.27
|
7.49
|
7.25
|
7.49
|
7.31
|
6.63
|
2,226,600
|
|
|
5/20/2022
|
-0.06 / -0.82%
|
7.31
|
7.40
|
7.25
|
7.26
|
7.29
|
6.43
|
1,166,700
|
|
|
5/19/2022
|
-0.07 / -0.95%
|
7.39
|
7.39
|
7.19
|
7.32
|
7.30
|
6.48
|
84,500
|
|
|
5/18/2022
|
+0.01 / +0.14%
|
7.30
|
7.59
|
7.30
|
7.39
|
7.44
|
6.54
|
161,200
|
|
|
5/17/2022
|
+0.48 / +6.96%
|
6.90
|
7.38
|
6.70
|
7.38
|
6.98
|
6.53
|
405,600
|
|
|
5/16/2022
|
-0.28 / -3.90%
|
7.20
|
7.29
|
6.83
|
6.90
|
7.06
|
6.11
|
273,600
|
|
|
5/13/2022
|
-0.53 / -6.87%
|
7.30
|
7.79
|
7.18
|
7.18
|
7.26
|
6.36
|
212,800
|
|
|
5/12/2022
|
-0.50 / -6.09%
|
8.20
|
8.20
|
7.70
|
7.71
|
7.83
|
6.83
|
241,200
|
|
|
5/11/2022
|
+0.21 / +2.63%
|
8.20
|
8.28
|
8.10
|
8.21
|
8.17
|
7.27
|
85,000
|
|
|
5/10/2022
|
-0.26 / -3.15%
|
7.69
|
8.19
|
7.69
|
8.00
|
7.84
|
7.08
|
142,200
|
|
|
5/9/2022
|
-0.59 / -6.67%
|
8.99
|
8.99
|
8.24
|
8.26
|
8.35
|
7.31
|
138,400
|
|
|
5/6/2022
|
-0.36 / -3.91%
|
8.71
|
9.09
|
8.71
|
8.85
|
8.87
|
7.84
|
522,000
|
|
|
5/5/2022
|
+0.15 / +1.66%
|
9.06
|
9.29
|
9.05
|
9.21
|
9.17
|
8.15
|
269,200
|
|
|
5/4/2022
|
-0.33 / -3.51%
|
9.00
|
9.34
|
9.00
|
9.06
|
9.10
|
8.02
|
436,000
|
|
|
4/29/2022
|
+0.49 / +5.51%
|
9.20
|
9.43
|
9.20
|
9.39
|
9.29
|
8.31
|
221,900
|
|
|
4/28/2022
|
+0.20 / +2.30%
|
8.90
|
9.00
|
8.80
|
8.90
|
8.87
|
7.88
|
394,700
|
|
|
4/27/2022
|
+0.25 / +2.96%
|
8.50
|
8.80
|
8.43
|
8.70
|
8.57
|
7.70
|
140,000
|
|
|
4/26/2022
|
+0.05 / +0.60%
|
8.00
|
8.45
|
7.83
|
8.45
|
8.17
|
7.48
|
189,000
|
|
|
4/25/2022
|
-0.23 / -2.67%
|
8.71
|
9.00
|
8.40
|
8.40
|
8.70
|
7.44
|
750,900
|
|
|
4/22/2022
|
+0.13 / +1.53%
|
8.01
|
8.80
|
8.01
|
8.63
|
8.56
|
7.64
|
390,100
|
|
|
4/21/2022
|
-0.60 / -6.59%
|
8.50
|
9.00
|
8.47
|
8.50
|
8.48
|
7.53
|
1,053,400
|
|
|
4/20/2022
|
-0.40 / -4.21%
|
9.20
|
9.20
|
8.84
|
9.10
|
8.87
|
8.06
|
817,600
|
|
|
4/19/2022
|
-0.70 / -6.86%
|
9.50
|
10.05
|
9.49
|
9.50
|
9.61
|
8.41
|
901,100
|
|
|
4/18/2022
|
-0.70 / -6.42%
|
10.70
|
10.70
|
10.15
|
10.20
|
10.30
|
9.03
|
677,600
|
|
|
4/15/2022
|
-0.25 / -2.24%
|
10.95
|
10.95
|
10.65
|
10.90
|
10.84
|
9.65
|
472,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|