Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/19/2017	+0.03 / +0.50%	5.98	5.98	5.94	5.98	5.97	3.84	10,700
7/18/2017	-0.03 / -0.50%	5.98	5.98	5.94	5.95	5.96	3.82	148,630
7/17/2017	-0.07 / -1.16%	6.07	6.09	5.98	5.98	6.02	3.84	195,640
7/14/2017	+0.05 / +0.83%	6.00	6.06	6.00	6.05	6.02	3.88	67,480
7/13/2017	0.00 / 0.00%	6.00	6.00	5.97	6.00	5.98	3.85	141,160
7/12/2017	0.00 / 0.00%	6.08	6.08	5.96	6.00	5.99	3.85	45,090
7/11/2017	-0.03 / -0.50%	6.00	6.17	5.97	6.00	6.02	3.85	71,260
7/10/2017	-0.05 / -0.82%	6.04	6.08	6.00	6.03	6.02	3.87	128,440
7/7/2017	-0.02 / -0.33%	6.18	6.18	6.08	6.08	6.11	3.90	139,820
7/6/2017	-0.03 / -0.49%	6.19	6.19	6.07	6.10	6.10	3.92	160,950
7/5/2017	+0.14 / +2.34%	5.99	6.30	5.96	6.13	6.08	3.94	361,900
7/4/2017	+0.03 / +0.50%	5.96	6.03	5.96	5.99	5.99	3.85	126,640
7/3/2017	-0.05 / -0.83%	6.03	6.03	5.96	5.96	5.98	3.83	66,710
6/30/2017	-0.01 / -0.17%	6.02	6.02	5.96	6.01	5.98	3.86	76,150
6/29/2017	-0.01 / -0.17%	6.01	6.07	5.98	6.02	5.99	3.86	35,890
6/28/2017	+0.07 / +1.17%	5.94	6.06	5.94	6.03	6.00	3.87	84,190
6/27/2017	-0.02 / -0.33%	6.00	6.00	5.95	5.96	5.96	3.83	91,780
6/26/2017	0.00 / 0.00%	6.00	6.00	5.95	5.98	5.96	3.84	98,150
6/23/2017	+0.03 / +0.50%	5.93	6.00	5.92	5.98	5.94	3.84	79,260
6/22/2017	+0.01 / +0.17%	5.94	6.00	5.94	5.95	5.96	3.82	56,240
6/21/2017	-0.04 / -0.67%	6.01	6.01	5.94	5.94	5.95	3.81	93,690
6/20/2017	+0.01 / +0.17%	6.00	6.00	5.93	5.98	5.95	3.84	180,230
6/19/2017	+0.01 / +0.17%	5.99	6.00	5.94	5.97	5.95	3.83	105,340
6/16/2017	+0.02 / +0.34%	5.93	6.03	5.93	5.96	5.98	3.83	69,910
6/15/2017	-0.04 / -0.67%	5.99	5.99	5.94	5.94	5.96	3.81	99,440
6/14/2017	0.00 / 0.00%	5.97	6.00	5.94	5.98	5.95	3.84	172,670
6/13/2017	-0.02 / -0.33%	6.00	6.00	5.90	5.98	5.95	3.84	167,120
6/12/2017	-0.14 / -2.28%	6.10	6.13	5.98	6.00	6.03	3.85	168,340
6/9/2017	+0.15 / +2.50%	5.99	6.25	5.95	6.14	6.08	3.94	486,430
6/8/2017	-0.01 / -0.17%	6.00	6.03	5.94	5.99	5.98	3.85	293,380

<<Previous 30 days Next 30 days>>

MHC News

28/04	MHC: BOD resolution dated April 24, 2025
28/04	MHC: Change in personnel
24/04	MHC: BOD resolution dated April 22, 2025
16/04	MHC: Annual Report 2024
10/04	MHC: Report on change of ownership of major shareholders