|
|
Closing price on 6/7/2018
|
|
| Open |
6.28 |
| High |
6.37 |
| Low |
6.25 |
| Volume |
76,710 |
| Split-adjusted Price |
4.05 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2018
|
+0.11 / +1.77%
|
6.28
|
6.37
|
6.25
|
6.31
|
6.28
|
4.05
|
76,710
|
|
|
6/6/2018
|
+0.05 / +0.81%
|
6.11
|
6.20
|
6.11
|
6.20
|
6.19
|
3.98
|
74,760
|
|
|
6/5/2018
|
+0.07 / +1.15%
|
6.06
|
6.15
|
6.06
|
6.15
|
6.10
|
3.95
|
73,300
|
|
|
6/4/2018
|
+0.03 / +0.50%
|
6.05
|
6.09
|
6.05
|
6.08
|
6.07
|
3.90
|
67,140
|
|
|
6/1/2018
|
-0.01 / -0.17%
|
6.06
|
6.06
|
6.02
|
6.05
|
6.04
|
3.88
|
121,420
|
|
|
5/31/2018
|
+0.10 / +1.68%
|
5.96
|
6.08
|
5.96
|
6.06
|
6.01
|
3.89
|
165,150
|
|
|
5/30/2018
|
-0.04 / -0.67%
|
5.95
|
6.10
|
5.95
|
5.96
|
5.96
|
3.83
|
62,390
|
|
|
5/29/2018
|
+0.05 / +0.84%
|
6.00
|
6.03
|
5.90
|
6.00
|
5.99
|
3.85
|
90,510
|
|
|
5/28/2018
|
-0.15 / -2.46%
|
6.09
|
6.09
|
5.80
|
5.95
|
5.89
|
3.82
|
54,530
|
|
|
5/25/2018
|
+0.17 / +2.87%
|
6.05
|
6.31
|
5.96
|
6.10
|
6.07
|
3.92
|
26,190
|
|
|
5/24/2018
|
-0.06 / -1.00%
|
5.90
|
6.05
|
5.90
|
5.93
|
5.99
|
3.81
|
25,730
|
|
|
5/23/2018
|
-0.08 / -1.32%
|
5.80
|
6.04
|
5.80
|
5.99
|
5.86
|
3.85
|
38,060
|
|
|
5/22/2018
|
-0.06 / -0.98%
|
6.07
|
6.07
|
5.90
|
6.07
|
5.91
|
3.90
|
16,570
|
|
|
5/21/2018
|
+0.01 / +0.16%
|
6.14
|
6.14
|
6.08
|
6.13
|
6.10
|
3.94
|
10,170
|
|
|
5/18/2018
|
-0.03 / -0.49%
|
6.15
|
6.15
|
6.05
|
6.12
|
6.07
|
3.93
|
21,420
|
|
|
5/17/2018
|
+0.01 / +0.16%
|
6.14
|
6.15
|
6.08
|
6.15
|
6.13
|
3.95
|
15,910
|
|
|
5/16/2018
|
-0.04 / -0.65%
|
6.10
|
6.15
|
6.10
|
6.14
|
6.12
|
3.94
|
21,210
|
|
|
5/15/2018
|
0.00 / 0.00%
|
6.18
|
6.20
|
6.09
|
6.18
|
6.14
|
3.97
|
12,220
|
|
|
5/14/2018
|
+0.08 / +1.31%
|
6.07
|
6.18
|
6.07
|
6.18
|
6.11
|
3.97
|
14,080
|
|
|
5/11/2018
|
-0.05 / -0.81%
|
6.01
|
6.14
|
6.01
|
6.10
|
6.06
|
3.92
|
12,370
|
|
|
5/10/2018
|
+0.09 / +1.49%
|
5.90
|
6.15
|
5.80
|
6.15
|
6.07
|
3.95
|
15,970
|
|
|
5/9/2018
|
+0.04 / +0.66%
|
6.29
|
6.29
|
6.01
|
6.06
|
6.05
|
3.89
|
85,350
|
|
|
5/8/2018
|
-0.21 / -3.37%
|
6.26
|
6.26
|
6.02
|
6.02
|
6.03
|
3.86
|
20,400
|
|
|
5/7/2018
|
-0.04 / -0.64%
|
6.26
|
6.26
|
6.05
|
6.23
|
6.21
|
4.00
|
4,350
|
|
|
5/4/2018
|
+0.08 / +1.29%
|
5.95
|
6.29
|
5.95
|
6.27
|
6.17
|
4.03
|
16,210
|
|
|
5/3/2018
|
-0.05 / -0.80%
|
6.24
|
6.24
|
6.00
|
6.19
|
6.23
|
3.97
|
872,200
|
|
|
5/2/2018
|
+0.24 / +4.00%
|
6.27
|
6.38
|
6.10
|
6.24
|
6.24
|
4.01
|
361,200
|
|
|
4/27/2018
|
-0.07 / -1.15%
|
6.00
|
6.28
|
6.00
|
6.00
|
6.06
|
3.85
|
124,430
|
|
|
4/26/2018
|
-0.20 / -3.19%
|
5.94
|
6.30
|
5.94
|
6.07
|
6.03
|
3.90
|
36,680
|
|
|
4/24/2018
|
+0.02 / +0.32%
|
6.25
|
6.28
|
6.02
|
6.27
|
6.15
|
4.03
|
38,860
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|