|
|
Closing price on 7/1/2020
|
|
| Open |
5.40 |
| High |
5.77 |
| Low |
5.25 |
| Volume |
1,640,020 |
| Split-adjusted Price |
5.11 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/1/2020
|
+0.37 / +6.85%
|
5.40
|
5.77
|
5.25
|
5.77
|
5.56
|
5.11
|
1,640,020
|
|
|
6/30/2020
|
-0.25 / -4.42%
|
5.65
|
5.69
|
5.26
|
5.40
|
5.49
|
4.78
|
1,812,070
|
|
|
6/29/2020
|
0.00 / 0.00%
|
5.65
|
5.71
|
5.57
|
5.65
|
5.64
|
5.00
|
1,889,228
|
|
|
6/26/2020
|
+0.12 / +2.17%
|
5.55
|
5.68
|
5.53
|
5.65
|
5.61
|
5.00
|
1,664,410
|
|
|
6/25/2020
|
+0.36 / +6.96%
|
5.15
|
5.53
|
4.95
|
5.53
|
5.32
|
4.90
|
2,005,000
|
|
|
6/24/2020
|
-0.09 / -1.71%
|
5.26
|
5.26
|
5.00
|
5.17
|
5.15
|
4.58
|
442,320
|
|
|
6/23/2020
|
+0.34 / +6.91%
|
5.24
|
5.26
|
5.20
|
5.26
|
5.25
|
4.66
|
2,259,490
|
|
|
6/22/2020
|
+0.32 / +6.96%
|
4.91
|
4.92
|
4.90
|
4.92
|
4.92
|
4.36
|
421,530
|
|
|
6/19/2020
|
+0.30 / +6.98%
|
4.30
|
4.60
|
4.30
|
4.60
|
4.46
|
4.07
|
9,874,578
|
|
|
6/18/2020
|
-0.30 / -6.52%
|
4.60
|
4.89
|
4.28
|
4.30
|
4.40
|
3.81
|
611,540
|
|
|
6/17/2020
|
-0.34 / -6.88%
|
5.26
|
5.26
|
4.60
|
4.60
|
4.82
|
4.07
|
1,086,740
|
|
|
6/16/2020
|
+0.32 / +6.93%
|
4.94
|
4.94
|
4.68
|
4.94
|
4.94
|
4.37
|
2,065,950
|
|
|
6/15/2020
|
+0.30 / +6.94%
|
4.62
|
4.62
|
4.62
|
4.62
|
4.62
|
4.09
|
202,230
|
|
|
6/12/2020
|
+0.28 / +6.93%
|
4.32
|
4.32
|
4.30
|
4.32
|
4.32
|
3.82
|
1,019,990
|
|
|
6/11/2020
|
+0.26 / +6.88%
|
4.04
|
4.04
|
4.04
|
4.04
|
4.04
|
3.58
|
143,050
|
|
|
6/10/2020
|
+0.24 / +6.78%
|
3.78
|
3.78
|
3.78
|
3.78
|
3.78
|
3.35
|
310,430
|
|
|
6/9/2020
|
+0.23 / +6.95%
|
3.33
|
3.54
|
3.33
|
3.54
|
3.49
|
3.13
|
278,430
|
|
|
6/8/2020
|
+0.21 / +6.77%
|
3.15
|
3.31
|
3.14
|
3.31
|
3.28
|
2.93
|
537,620
|
|
|
6/5/2020
|
+0.06 / +1.97%
|
3.04
|
3.18
|
3.04
|
3.10
|
3.09
|
2.74
|
30,400
|
|
|
6/4/2020
|
-0.01 / -0.33%
|
3.14
|
3.14
|
2.96
|
3.04
|
3.06
|
2.69
|
97,530
|
|
|
6/3/2020
|
-0.10 / -3.17%
|
2.98
|
3.13
|
2.98
|
3.05
|
3.01
|
2.70
|
9,970
|
|
|
6/2/2020
|
+0.08 / +2.61%
|
2.99
|
3.17
|
2.99
|
3.15
|
3.08
|
2.79
|
39,990
|
|
|
6/1/2020
|
+0.06 / +1.99%
|
2.94
|
3.18
|
2.94
|
3.07
|
3.08
|
2.72
|
24,010
|
|
|
5/29/2020
|
-0.09 / -2.90%
|
3.10
|
3.10
|
2.90
|
3.01
|
2.97
|
2.66
|
150,850
|
|
|
5/28/2020
|
0.00 / 0.00%
|
3.10
|
3.10
|
2.96
|
3.10
|
3.04
|
2.74
|
69,060
|
|
|
5/27/2020
|
-0.18 / -5.49%
|
3.43
|
3.43
|
3.10
|
3.10
|
3.24
|
2.74
|
103,000
|
|
|
5/26/2020
|
+0.19 / +6.15%
|
3.29
|
3.30
|
3.11
|
3.28
|
3.28
|
2.90
|
188,760
|
|
|
5/25/2020
|
+0.20 / +6.92%
|
2.93
|
3.09
|
2.93
|
3.09
|
3.03
|
2.74
|
102,750
|
|
|
5/22/2020
|
+0.04 / +1.40%
|
2.86
|
2.90
|
2.85
|
2.89
|
2.86
|
2.56
|
21,650
|
|
|
5/21/2020
|
+0.07 / +2.52%
|
2.86
|
2.86
|
2.82
|
2.85
|
2.85
|
2.52
|
16,370
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|