|
|
Closing price on 6/10/2021
|
|
| Open |
15.10 |
| High |
15.25 |
| Low |
14.70 |
| Volume |
1,202,400 |
| Split-adjusted Price |
13.01 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/10/2021
|
-0.30 / -2.00%
|
15.10
|
15.25
|
14.70
|
14.70
|
14.98
|
13.01
|
1,202,400
|
|
|
6/9/2021
|
-0.30 / -1.96%
|
15.25
|
15.80
|
14.60
|
15.00
|
15.22
|
13.28
|
1,985,100
|
|
|
6/8/2021
|
-0.30 / -1.92%
|
15.60
|
16.15
|
14.95
|
15.30
|
15.63
|
13.55
|
2,382,500
|
|
|
6/7/2021
|
-0.70 / -4.29%
|
16.20
|
16.20
|
15.20
|
15.60
|
15.58
|
13.81
|
1,400,800
|
|
|
6/4/2021
|
+0.70 / +4.49%
|
15.65
|
16.40
|
15.20
|
16.30
|
15.85
|
14.43
|
2,075,800
|
|
|
6/3/2021
|
+1.00 / +6.85%
|
14.65
|
15.60
|
14.15
|
15.60
|
14.60
|
13.81
|
2,039,200
|
|
|
6/2/2021
|
+0.20 / +1.39%
|
14.30
|
14.60
|
13.80
|
14.60
|
14.09
|
12.93
|
1,052,400
|
|
|
6/1/2021
|
+0.35 / +2.49%
|
13.95
|
14.70
|
13.85
|
14.40
|
14.41
|
12.75
|
1,295,000
|
|
|
5/31/2021
|
+0.15 / +1.08%
|
13.95
|
14.25
|
13.55
|
14.05
|
13.92
|
12.44
|
1,151,600
|
|
|
5/28/2021
|
+0.90 / +6.92%
|
13.10
|
13.90
|
13.10
|
13.90
|
13.70
|
12.31
|
3,007,200
|
|
|
5/27/2021
|
+0.80 / +6.56%
|
12.20
|
13.00
|
11.90
|
13.00
|
12.65
|
11.51
|
1,998,700
|
|
|
5/26/2021
|
+0.35 / +2.95%
|
11.75
|
12.50
|
11.55
|
12.20
|
12.16
|
10.80
|
1,386,300
|
|
|
5/25/2021
|
-0.15 / -1.25%
|
12.10
|
12.10
|
11.65
|
11.85
|
11.85
|
10.49
|
308,800
|
|
|
5/24/2021
|
0.00 / 0.00%
|
12.05
|
12.05
|
11.70
|
12.00
|
11.86
|
10.62
|
422,700
|
|
|
5/21/2021
|
+0.25 / +2.13%
|
11.85
|
12.45
|
11.75
|
12.00
|
12.04
|
10.62
|
2,023,800
|
|
|
5/20/2021
|
+0.75 / +6.82%
|
10.90
|
11.75
|
10.70
|
11.75
|
11.00
|
10.40
|
2,168,200
|
|
|
5/19/2021
|
+0.25 / +2.33%
|
10.55
|
11.10
|
10.50
|
11.00
|
10.94
|
9.74
|
390,700
|
|
|
5/18/2021
|
-0.70 / -6.11%
|
11.25
|
11.40
|
10.75
|
10.75
|
10.75
|
9.52
|
1,037,500
|
|
|
5/17/2021
|
-0.05 / -0.43%
|
11.30
|
11.75
|
11.20
|
11.45
|
11.20
|
10.14
|
1,210,400
|
|
|
5/14/2021
|
-0.40 / -3.36%
|
11.60
|
11.75
|
11.10
|
11.50
|
11.39
|
10.18
|
1,386,600
|
|
|
5/13/2021
|
-0.10 / -0.83%
|
11.80
|
12.15
|
11.45
|
11.90
|
11.75
|
10.54
|
1,493,100
|
|
|
5/12/2021
|
+0.10 / +0.84%
|
11.80
|
12.30
|
11.45
|
12.00
|
11.92
|
10.62
|
1,758,400
|
|
|
5/11/2021
|
+0.20 / +1.71%
|
11.90
|
12.50
|
11.80
|
11.90
|
12.24
|
10.54
|
3,790,700
|
|
|
5/10/2021
|
+0.75 / +6.85%
|
10.85
|
11.70
|
10.65
|
11.70
|
11.49
|
10.36
|
1,494,800
|
|
|
5/7/2021
|
-0.15 / -1.35%
|
11.00
|
11.20
|
10.95
|
10.95
|
11.04
|
9.69
|
422,300
|
|
|
5/6/2021
|
-0.55 / -4.72%
|
11.50
|
11.60
|
11.10
|
11.10
|
11.33
|
9.83
|
1,180,100
|
|
|
5/5/2021
|
0.00 / 0.00%
|
11.35
|
11.80
|
11.00
|
11.65
|
11.40
|
10.31
|
1,450,200
|
|
|
5/4/2021
|
-0.50 / -4.12%
|
12.10
|
12.15
|
11.60
|
11.65
|
11.77
|
10.31
|
569,100
|
|
|
4/29/2021
|
+0.75 / +6.58%
|
11.60
|
12.15
|
11.50
|
12.15
|
11.50
|
10.76
|
3,232,100
|
|
|
4/28/2021
|
+0.70 / +6.54%
|
10.70
|
11.40
|
10.65
|
11.40
|
10.70
|
10.09
|
1,457,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:25:02 PM
|
|
|
|
|