|
Closing price on 7/24/2019
|
|
| Open |
4.31 |
| High |
4.50 |
| Low |
4.31 |
| Volume |
1,030 |
| Split-adjusted Price |
3.62 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/24/2019
|
-0.08 / -1.75%
|
4.31
|
4.50
|
4.31
|
4.50
|
4.41
|
3.62
|
1,030
|
|
|
7/23/2019
|
+0.15 / +3.39%
|
4.50
|
4.70
|
4.21
|
4.58
|
4.43
|
3.69
|
15,110
|
|
|
7/22/2019
|
-0.27 / -5.74%
|
4.43
|
4.43
|
4.43
|
4.43
|
4.43
|
3.57
|
1,000
|
|
|
7/19/2019
|
+0.03 / +0.64%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
3.78
|
10
|
|
|
7/18/2019
|
0.00 / 0.00%
|
4.40
|
4.67
|
4.40
|
4.67
|
4.49
|
3.76
|
10,680
|
|
|
7/17/2019
|
-0.03 / -0.64%
|
4.63
|
4.67
|
4.63
|
4.67
|
4.65
|
3.76
|
1,410
|
|
|
7/16/2019
|
+0.13 / +2.84%
|
4.58
|
4.70
|
4.58
|
4.70
|
4.70
|
3.78
|
40
|
|
|
7/15/2019
|
-0.03 / -0.65%
|
4.36
|
4.60
|
4.36
|
4.57
|
4.51
|
3.68
|
27,960
|
|
|
7/12/2019
|
-0.10 / -2.13%
|
4.51
|
4.63
|
4.50
|
4.60
|
4.57
|
3.70
|
37,000
|
|
|
7/11/2019
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
3.78
|
40
|
|
|
7/10/2019
|
-0.09 / -1.88%
|
4.48
|
4.70
|
4.47
|
4.70
|
4.53
|
3.78
|
7,290
|
|
|
7/9/2019
|
+0.20 / +4.36%
|
4.50
|
4.79
|
4.50
|
4.79
|
4.53
|
3.86
|
7,060
|
|
|
7/8/2019
|
-0.09 / -1.92%
|
4.60
|
4.60
|
4.45
|
4.59
|
4.49
|
3.69
|
7,350
|
|
|
7/5/2019
|
+0.17 / +3.77%
|
4.70
|
4.70
|
4.49
|
4.68
|
4.53
|
3.77
|
23,190
|
|
|
7/4/2019
|
-0.14 / -3.01%
|
4.66
|
4.70
|
4.51
|
4.51
|
4.70
|
3.63
|
26,390
|
|
|
7/3/2019
|
0.00 / 0.00%
|
4.85
|
4.85
|
4.47
|
4.65
|
4.52
|
3.74
|
31,190
|
|
|
7/2/2019
|
+0.03 / +0.65%
|
4.62
|
4.85
|
4.46
|
4.65
|
4.52
|
3.74
|
20,150
|
|
|
7/1/2019
|
-0.02 / -0.43%
|
4.60
|
4.64
|
4.51
|
4.62
|
4.60
|
3.72
|
17,840
|
|
|
6/28/2019
|
+0.04 / +0.87%
|
4.72
|
4.72
|
4.43
|
4.64
|
4.45
|
3.73
|
10,340
|
|
|
6/27/2019
|
-0.17 / -3.56%
|
4.44
|
4.61
|
4.44
|
4.60
|
4.48
|
3.70
|
17,420
|
|
|
6/26/2019
|
0.00 / 0.00%
|
4.77
|
4.77
|
4.77
|
4.77
|
4.77
|
3.84
|
0
|
|
|
6/25/2019
|
+0.12 / +2.58%
|
4.80
|
4.80
|
4.34
|
4.77
|
4.42
|
3.84
|
19,670
|
|
|
6/24/2019
|
-0.05 / -1.06%
|
4.49
|
4.65
|
4.49
|
4.65
|
4.57
|
3.74
|
5,820
|
|
|
6/21/2019
|
-0.08 / -1.67%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
3.78
|
835,100
|
|
|
6/20/2019
|
+0.03 / +0.63%
|
4.78
|
4.78
|
4.78
|
4.78
|
4.78
|
3.85
|
10
|
|
|
6/19/2019
|
-0.13 / -2.66%
|
4.69
|
4.75
|
4.60
|
4.75
|
4.70
|
3.82
|
3,140
|
|
|
6/18/2019
|
+0.18 / +3.83%
|
4.88
|
4.88
|
4.70
|
4.88
|
4.84
|
3.93
|
930
|
|
|
6/17/2019
|
-0.10 / -2.08%
|
4.80
|
4.90
|
4.60
|
4.70
|
4.65
|
3.78
|
12,250
|
|
|
6/14/2019
|
0.00 / 0.00%
|
4.74
|
4.80
|
4.74
|
4.80
|
4.77
|
3.86
|
1,190
|
|
|
6/13/2019
|
+0.10 / +2.13%
|
4.69
|
4.80
|
4.61
|
4.80
|
4.62
|
3.86
|
4,550
|
|
|