|
Closing price on 7/5/2018
|
|
| Open |
4.69 |
| High |
4.71 |
| Low |
4.53 |
| Volume |
38,450 |
| Split-adjusted Price |
3.77 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2018
|
-0.02 / -0.43%
|
4.69
|
4.71
|
4.53
|
4.68
|
4.60
|
3.77
|
38,450
|
|
|
7/4/2018
|
+0.05 / +1.08%
|
4.70
|
4.70
|
4.37
|
4.70
|
4.56
|
3.78
|
17,980
|
|
|
7/3/2018
|
-0.15 / -3.13%
|
4.90
|
4.90
|
4.48
|
4.65
|
4.50
|
3.74
|
46,210
|
|
|
7/2/2018
|
-0.09 / -1.84%
|
4.94
|
4.94
|
4.70
|
4.80
|
4.80
|
3.86
|
13,330
|
|
|
6/29/2018
|
-1.16 / -19.17%
|
4.90
|
5.00
|
4.61
|
4.89
|
4.90
|
3.94
|
62,650
|
|
|
6/28/2018
|
+0.02 / +0.33%
|
6.05
|
6.08
|
5.96
|
6.05
|
6.01
|
3.88
|
137,210
|
|
|
6/27/2018
|
+0.03 / +0.50%
|
6.05
|
6.05
|
5.96
|
6.03
|
6.01
|
3.87
|
37,450
|
|
|
6/26/2018
|
-0.09 / -1.48%
|
6.09
|
6.11
|
5.99
|
6.00
|
6.01
|
3.85
|
91,380
|
|
|
6/25/2018
|
+0.09 / +1.50%
|
6.00
|
6.28
|
6.00
|
6.09
|
6.03
|
3.91
|
54,900
|
|
|
6/22/2018
|
-0.14 / -2.28%
|
6.14
|
6.14
|
6.00
|
6.00
|
6.01
|
3.85
|
21,800
|
|
|
6/21/2018
|
+0.04 / +0.66%
|
6.01
|
6.19
|
6.00
|
6.14
|
6.03
|
3.94
|
25,360
|
|
|
6/20/2018
|
+0.06 / +0.99%
|
6.10
|
6.12
|
5.99
|
6.10
|
6.05
|
3.92
|
22,970
|
|
|
6/19/2018
|
-0.11 / -1.79%
|
6.20
|
6.20
|
5.95
|
6.04
|
6.04
|
3.88
|
110,430
|
|
|
6/18/2018
|
-0.06 / -0.97%
|
6.21
|
6.21
|
6.10
|
6.15
|
6.14
|
3.95
|
75,250
|
|
|
6/15/2018
|
0.00 / 0.00%
|
6.06
|
6.21
|
6.06
|
6.21
|
6.17
|
3.99
|
21,380
|
|
|
6/14/2018
|
+0.05 / +0.81%
|
6.17
|
6.22
|
6.10
|
6.21
|
6.12
|
3.99
|
71,860
|
|
|
6/13/2018
|
0.00 / 0.00%
|
6.20
|
6.23
|
6.16
|
6.16
|
6.19
|
3.95
|
14,860
|
|
|
6/12/2018
|
-0.06 / -0.96%
|
6.11
|
6.27
|
6.11
|
6.16
|
6.17
|
3.95
|
64,030
|
|
|
6/11/2018
|
+0.03 / +0.48%
|
6.26
|
6.26
|
6.20
|
6.22
|
6.26
|
3.99
|
39,160
|
|
|
6/8/2018
|
-0.12 / -1.90%
|
6.31
|
6.35
|
6.12
|
6.19
|
6.15
|
3.97
|
80,920
|
|
|
6/7/2018
|
+0.11 / +1.77%
|
6.28
|
6.37
|
6.25
|
6.31
|
6.28
|
4.05
|
76,710
|
|
|
6/6/2018
|
+0.05 / +0.81%
|
6.11
|
6.20
|
6.11
|
6.20
|
6.19
|
3.98
|
74,760
|
|
|
6/5/2018
|
+0.07 / +1.15%
|
6.06
|
6.15
|
6.06
|
6.15
|
6.10
|
3.95
|
73,300
|
|
|
6/4/2018
|
+0.03 / +0.50%
|
6.05
|
6.09
|
6.05
|
6.08
|
6.07
|
3.90
|
67,140
|
|
|
6/1/2018
|
-0.01 / -0.17%
|
6.06
|
6.06
|
6.02
|
6.05
|
6.04
|
3.88
|
121,420
|
|
|
5/31/2018
|
+0.10 / +1.68%
|
5.96
|
6.08
|
5.96
|
6.06
|
6.01
|
3.89
|
165,150
|
|
|
5/30/2018
|
-0.04 / -0.67%
|
5.95
|
6.10
|
5.95
|
5.96
|
5.96
|
3.83
|
62,390
|
|
|
5/29/2018
|
+0.05 / +0.84%
|
6.00
|
6.03
|
5.90
|
6.00
|
5.99
|
3.85
|
90,510
|
|
|
5/28/2018
|
-0.15 / -2.46%
|
6.09
|
6.09
|
5.80
|
5.95
|
5.89
|
3.82
|
54,530
|
|
|
5/25/2018
|
+0.17 / +2.87%
|
6.05
|
6.31
|
5.96
|
6.10
|
6.07
|
3.92
|
26,190
|
|
|