|
|
Closing price on 7/24/2025
|
|
| Open |
9.98 |
| High |
9.98 |
| Low |
9.31 |
| Volume |
314,600 |
| Split-adjusted Price |
9.60 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/24/2025
|
0.00 / 0.00%
|
9.98
|
9.98
|
9.31
|
9.60
|
9.55
|
9.60
|
314,600
|
|
|
7/23/2025
|
+0.57 / +6.31%
|
9.21
|
9.66
|
9.21
|
9.60
|
9.53
|
9.60
|
682,100
|
|
|
7/22/2025
|
+0.45 / +5.24%
|
8.50
|
9.09
|
8.42
|
9.03
|
8.93
|
9.03
|
462,400
|
|
|
7/21/2025
|
+0.19 / +2.26%
|
8.50
|
8.75
|
8.40
|
8.58
|
8.63
|
8.58
|
333,000
|
|
|
7/18/2025
|
-0.03 / -0.36%
|
8.48
|
8.48
|
8.25
|
8.39
|
8.35
|
8.39
|
196,200
|
|
|
7/17/2025
|
+0.12 / +1.45%
|
8.50
|
8.60
|
8.39
|
8.42
|
8.47
|
8.42
|
142,000
|
|
|
7/16/2025
|
+0.06 / +0.73%
|
8.24
|
8.36
|
8.20
|
8.30
|
8.28
|
8.30
|
41,900
|
|
|
7/15/2025
|
+0.19 / +2.36%
|
8.05
|
8.40
|
8.05
|
8.24
|
8.26
|
8.24
|
153,900
|
|
|
7/14/2025
|
+0.02 / +0.25%
|
8.07
|
8.08
|
7.88
|
8.05
|
8.03
|
8.05
|
96,500
|
|
|
7/11/2025
|
+0.05 / +0.63%
|
7.98
|
8.03
|
7.85
|
8.03
|
7.96
|
8.03
|
91,500
|
|
|
7/10/2025
|
0.00 / 0.00%
|
7.94
|
8.00
|
7.94
|
7.98
|
7.98
|
7.98
|
55,200
|
|
|
7/9/2025
|
-0.02 / -0.25%
|
8.00
|
8.03
|
7.95
|
7.98
|
8.00
|
7.98
|
130,300
|
|
|
7/8/2025
|
0.00 / 0.00%
|
8.00
|
8.02
|
7.93
|
8.00
|
8.00
|
8.00
|
71,800
|
|
|
7/7/2025
|
0.00 / 0.00%
|
7.99
|
8.05
|
7.94
|
8.00
|
7.99
|
8.00
|
55,400
|
|
|
7/4/2025
|
+0.01 / +0.13%
|
7.99
|
8.07
|
7.99
|
8.00
|
8.00
|
8.00
|
16,600
|
|
|
7/3/2025
|
-0.01 / -0.13%
|
8.00
|
8.19
|
7.90
|
7.99
|
7.98
|
7.99
|
156,900
|
|
|
7/2/2025
|
+0.10 / +1.27%
|
7.90
|
8.02
|
7.88
|
8.00
|
7.94
|
8.00
|
66,100
|
|
|
7/1/2025
|
-0.02 / -0.25%
|
7.92
|
7.94
|
7.80
|
7.90
|
7.89
|
7.90
|
25,600
|
|
|
6/30/2025
|
-0.06 / -0.75%
|
7.96
|
8.01
|
7.92
|
7.92
|
7.98
|
7.92
|
38,200
|
|
|
6/27/2025
|
+0.09 / +1.14%
|
7.99
|
7.99
|
7.88
|
7.98
|
7.97
|
7.98
|
27,200
|
|
|
6/26/2025
|
0.00 / 0.00%
|
7.91
|
7.99
|
7.85
|
7.89
|
7.88
|
7.89
|
30,400
|
|
|
6/25/2025
|
-0.08 / -1.00%
|
7.92
|
8.14
|
7.88
|
7.89
|
7.97
|
7.89
|
80,900
|
|
|
6/24/2025
|
+0.02 / +0.25%
|
7.98
|
8.10
|
7.90
|
7.97
|
8.02
|
7.97
|
28,100
|
|
|
6/23/2025
|
-0.20 / -2.45%
|
8.10
|
8.14
|
7.95
|
7.95
|
8.02
|
7.95
|
49,700
|
|
|
6/20/2025
|
+0.05 / +0.62%
|
8.03
|
8.19
|
8.03
|
8.15
|
8.08
|
8.15
|
53,700
|
|
|
6/19/2025
|
-0.06 / -0.74%
|
8.10
|
8.17
|
8.01
|
8.10
|
8.06
|
8.10
|
18,000
|
|
|
6/18/2025
|
+0.06 / +0.74%
|
8.10
|
8.23
|
8.06
|
8.16
|
8.09
|
8.16
|
41,100
|
|
|
6/17/2025
|
-0.07 / -0.86%
|
8.17
|
8.22
|
8.10
|
8.10
|
8.17
|
8.10
|
85,200
|
|
|
6/16/2025
|
+0.22 / +2.77%
|
8.00
|
8.32
|
8.00
|
8.17
|
8.06
|
8.17
|
33,200
|
|
|
6/13/2025
|
-0.24 / -2.93%
|
7.95
|
8.45
|
7.95
|
7.95
|
8.03
|
7.95
|
24,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|