|
Closing price on 7/4/2017
|
|
| Open |
5.96 |
| High |
6.03 |
| Low |
5.96 |
| Volume |
126,640 |
| Split-adjusted Price |
3.85 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/7/2017
|
-0.01 / -0.17%
|
6.01
|
6.07
|
5.96
|
6.00
|
5.99
|
3.85
|
306,720
|
|
|
6/6/2017
|
0.00 / 0.00%
|
6.01
|
6.08
|
6.00
|
6.01
|
6.02
|
3.86
|
146,570
|
|
|
6/5/2017
|
-0.14 / -2.28%
|
6.15
|
6.20
|
6.01
|
6.01
|
6.12
|
3.86
|
69,780
|
|
|
6/2/2017
|
+0.22 / +3.71%
|
5.93
|
6.15
|
5.93
|
6.15
|
6.08
|
3.95
|
243,650
|
|
|
6/1/2017
|
-0.09 / -1.50%
|
6.02
|
6.09
|
5.90
|
5.93
|
5.96
|
3.81
|
363,510
|
|
|
5/31/2017
|
-0.18 / -2.90%
|
6.05
|
6.19
|
6.00
|
6.02
|
6.05
|
3.86
|
277,720
|
|
|
5/30/2017
|
-0.23 / -3.58%
|
6.43
|
6.43
|
6.15
|
6.20
|
6.22
|
3.98
|
158,580
|
|
|
5/29/2017
|
+0.19 / +3.04%
|
6.59
|
6.59
|
6.38
|
6.43
|
6.52
|
4.13
|
783,580
|
|
|
5/26/2017
|
+0.40 / +6.85%
|
5.87
|
6.24
|
5.84
|
6.24
|
6.13
|
4.01
|
1,060,990
|
|
|
5/25/2017
|
-0.03 / -0.51%
|
5.90
|
5.90
|
5.83
|
5.84
|
5.85
|
3.75
|
113,430
|
|
|
5/24/2017
|
-0.02 / -0.34%
|
5.90
|
5.92
|
5.80
|
5.87
|
5.86
|
3.77
|
48,290
|
|
|