Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/2/2017	+0.22 / +3.71%	5.93	6.15	5.93	6.15	6.08	3.95	243,650
6/1/2017	-0.09 / -1.50%	6.02	6.09	5.90	5.93	5.96	3.81	363,510
5/31/2017	-0.18 / -2.90%	6.05	6.19	6.00	6.02	6.05	3.86	277,720
5/30/2017	-0.23 / -3.58%	6.43	6.43	6.15	6.20	6.22	3.98	158,580
5/29/2017	+0.19 / +3.04%	6.59	6.59	6.38	6.43	6.52	4.13	783,580
5/26/2017	+0.40 / +6.85%	5.87	6.24	5.84	6.24	6.13	4.01	1,060,990
5/25/2017	-0.03 / -0.51%	5.90	5.90	5.83	5.84	5.85	3.75	113,430
5/24/2017	-0.02 / -0.34%	5.90	5.92	5.80	5.87	5.86	3.77	48,290
5/23/2017	+0.04 / +0.68%	5.85	5.90	5.84	5.89	5.86	3.78	95,580
5/22/2017	-0.03 / -0.51%	5.93	5.98	5.85	5.85	5.88	3.76	162,000
5/19/2017	-0.01 / -0.17%	5.89	5.90	5.86	5.88	5.88	3.78	129,180
5/18/2017	-0.02 / -0.34%	5.91	5.93	5.88	5.89	5.89	3.78	116,540
5/17/2017	+0.03 / +0.51%	5.90	5.97	5.88	5.91	5.91	3.79	123,490
5/16/2017	-0.03 / -0.51%	5.99	5.99	5.88	5.88	5.90	3.78	191,690
5/15/2017	+0.01 / +0.17%	5.89	5.95	5.86	5.91	5.88	3.79	223,140
5/12/2017	0.00 / 0.00%	5.94	5.94	5.88	5.90	5.90	3.79	78,490
5/11/2017	0.00 / 0.00%	5.95	5.95	5.85	5.90	5.89	3.79	47,000
5/10/2017	-0.08 / -1.34%	5.99	6.10	5.87	5.90	5.98	3.79	216,000
5/9/2017	+0.13 / +2.22%	5.85	5.99	5.83	5.98	5.90	3.84	321,870
5/8/2017	-0.03 / -0.51%	5.82	5.87	5.81	5.85	5.83	3.76	165,120
5/5/2017	-0.08 / -1.34%	5.92	5.92	5.81	5.88	5.85	3.78	85,210
5/4/2017	+0.20 / +3.47%	5.76	6.00	5.76	5.96	5.86	3.83	128,590
5/3/2017	-0.04 / -0.69%	5.78	5.85	5.75	5.76	5.76	3.70	166,150
4/28/2017	-0.09 / -1.53%	5.89	5.90	5.77	5.80	5.81	3.72	135,760
4/27/2017	+0.03 / +0.51%	5.88	5.90	5.83	5.89	5.87	3.78	45,820
4/26/2017	+0.06 / +1.03%	5.78	5.88	5.78	5.86	5.83	3.76	155,990
4/25/2017	-0.09 / -1.53%	5.89	5.89	5.76	5.80	5.81	3.72	167,400
4/24/2017	-0.13 / -2.16%	6.00	6.00	5.69	5.89	5.89	3.78	139,690
4/21/2017	+0.01 / +0.17%	6.07	6.09	5.95	6.02	6.02	3.86	59,270
4/20/2017	-0.04 / -0.66%	6.01	6.09	6.00	6.01	6.00	3.86	53,310

<<Previous 30 days Next 30 days>>

MHC News

26/11	MHC: BOD resolution dated November 22, 2024
01/11	MHC: Result of stock dividend payment
18/10	MHC: Record date for 2023 stock dividend payment
08/10	MHC: Reporting materials on stock issuance for dividend payment
08/10	MHC: Notice of stock issuance for the dividend payment

More News

Related Companies

	Volume	Price	Change
ACV	311,900	125.70	1.29%
ASG	2,200	18.75	0.00%
BLN	0	7.30	0.00%
BSG	1,200	11.70	0.86%
CAG	1,500	7.10	0.00%
CIA	1,400	9.50	0.00%
CLL	5,700	36.50	-1.22%