Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/1/2018	-0.02 / -0.42%	4.77	4.77	4.69	4.74	4.74	3.81	1,370
7/31/2018	-0.03 / -0.63%	4.79	4.80	4.76	4.76	4.78	3.83	76,300
7/30/2018	+0.26 / +5.74%	4.58	4.80	4.58	4.79	4.76	3.86	137,500
7/27/2018	+0.03 / +0.67%	4.50	4.55	4.50	4.53	4.52	3.65	7,910
7/26/2018	+0.01 / +0.22%	4.59	4.60	4.45	4.50	4.50	3.62	811,780
7/25/2018	+0.01 / +0.22%	4.49	4.49	4.40	4.49	4.47	3.61	31,210
7/24/2018	+0.08 / +1.82%	4.35	4.58	4.35	4.48	4.52	3.61	17,270
7/23/2018	-0.04 / -0.90%	4.58	4.58	4.40	4.40	4.47	3.54	27,770
7/20/2018	-0.05 / -1.11%	4.45	4.45	4.31	4.44	4.40	3.57	30,450
7/19/2018	-0.05 / -1.10%	4.60	4.60	4.34	4.49	4.42	3.61	43,920
7/18/2018	+0.04 / +0.89%	4.54	4.54	4.40	4.54	4.51	3.65	7,190
7/17/2018	+0.02 / +0.45%	4.45	4.50	4.40	4.50	4.46	3.62	14,320
7/16/2018	-0.02 / -0.44%	4.60	4.60	4.41	4.48	4.43	3.61	10,150
7/13/2018	-0.03 / -0.66%	4.50	4.53	4.37	4.50	4.41	3.62	38,120
7/12/2018	-0.01 / -0.22%	4.60	4.60	4.38	4.53	4.43	3.65	24,130
7/11/2018	-0.05 / -1.09%	4.60	4.60	4.45	4.54	4.46	3.65	26,480
7/10/2018	-0.01 / -0.22%	4.64	4.65	4.55	4.59	4.60	3.69	34,160
7/9/2018	-0.02 / -0.43%	4.62	4.68	4.47	4.60	4.54	3.70	26,240
7/6/2018	-0.06 / -1.28%	4.68	4.69	4.40	4.62	4.56	3.72	10,750
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

<<Previous 30 days Next 30 days>>

MHC News

26/11	MHC: BOD resolution dated November 22, 2024
01/11	MHC: Result of stock dividend payment
18/10	MHC: Record date for 2023 stock dividend payment
08/10	MHC: Reporting materials on stock issuance for dividend payment
08/10	MHC: Notice of stock issuance for the dividend payment