|
Closing price on 6/10/2019
|
|
| Open |
4.50 |
| High |
4.70 |
| Low |
4.40 |
| Volume |
6,260 |
| Split-adjusted Price |
3.77 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/10/2019
|
+0.18 / +4.00%
|
4.50
|
4.70
|
4.40
|
4.68
|
4.63
|
3.77
|
6,260
|
|
|
6/7/2019
|
-0.06 / -1.32%
|
4.73
|
4.73
|
4.50
|
4.50
|
4.62
|
3.62
|
4,900
|
|
|
6/6/2019
|
-0.04 / -0.87%
|
4.68
|
4.75
|
4.41
|
4.56
|
4.59
|
3.67
|
48,830
|
|
|
6/5/2019
|
+0.05 / +1.10%
|
4.75
|
4.75
|
4.46
|
4.60
|
4.64
|
3.70
|
2,470
|
|
|
6/4/2019
|
+0.05 / +1.11%
|
4.50
|
4.55
|
4.50
|
4.55
|
4.55
|
3.66
|
2,200
|
|
|
6/3/2019
|
-0.10 / -2.17%
|
4.56
|
4.56
|
4.50
|
4.50
|
4.52
|
3.62
|
16,580
|
|
|
5/31/2019
|
+0.02 / +0.44%
|
4.50
|
4.60
|
4.50
|
4.60
|
4.58
|
3.70
|
15,300
|
|
|
5/30/2019
|
-0.02 / -0.43%
|
4.57
|
4.59
|
4.56
|
4.58
|
4.58
|
3.69
|
108,650
|
|
|
5/29/2019
|
+0.10 / +2.22%
|
4.40
|
4.60
|
4.31
|
4.60
|
4.39
|
3.70
|
11,390
|
|
|
5/28/2019
|
+0.19 / +4.41%
|
4.40
|
4.56
|
4.30
|
4.50
|
4.37
|
3.62
|
8,700
|
|
|
5/27/2019
|
-0.04 / -0.92%
|
4.36
|
4.60
|
4.31
|
4.31
|
4.48
|
3.47
|
14,520
|
|
|
5/24/2019
|
+0.01 / +0.23%
|
4.59
|
4.60
|
4.24
|
4.35
|
4.36
|
3.50
|
11,020
|
|
|
5/23/2019
|
0.00 / 0.00%
|
4.34
|
4.39
|
4.14
|
4.34
|
4.22
|
3.49
|
13,990
|
|
|
5/22/2019
|
+0.04 / +0.93%
|
4.30
|
4.38
|
4.20
|
4.34
|
4.30
|
3.49
|
8,830
|
|
|
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
|
|
|