|
|
Closing price on 8/12/2016
|
|
| Open |
9.80 |
| High |
9.90 |
| Low |
9.30 |
| Volume |
370,590 |
| Split-adjusted Price |
4.63 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/12/2016
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.30
|
9.30
|
9.58
|
4.63
|
370,590
|
|
|
8/11/2016
|
+0.60 / +6.90%
|
8.60
|
9.30
|
8.60
|
9.30
|
9.12
|
4.63
|
283,870
|
|
|
8/10/2016
|
-0.10 / -1.14%
|
8.70
|
8.90
|
8.50
|
8.70
|
8.71
|
4.33
|
272,330
|
|
|
8/9/2016
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.40
|
8.80
|
8.79
|
4.38
|
290,170
|
|
|
8/8/2016
|
-0.30 / -3.30%
|
9.10
|
9.10
|
8.80
|
8.80
|
8.91
|
4.38
|
212,030
|
|
|
8/5/2016
|
-0.30 / -3.19%
|
9.00
|
9.10
|
8.80
|
9.10
|
8.84
|
4.53
|
1,422,680
|
|
|
8/4/2016
|
-0.70 / -6.93%
|
10.40
|
10.40
|
9.40
|
9.40
|
9.75
|
4.68
|
589,720
|
|
|
8/3/2016
|
-0.30 / -2.88%
|
10.40
|
10.50
|
10.10
|
10.10
|
10.24
|
5.03
|
170,680
|
|
|
8/2/2016
|
-0.60 / -5.45%
|
10.80
|
10.80
|
10.30
|
10.40
|
10.60
|
5.18
|
662,060
|
|
|
8/1/2016
|
-0.20 / -1.79%
|
11.30
|
11.40
|
10.90
|
11.00
|
11.08
|
5.48
|
174,500
|
|
|
7/29/2016
|
+0.40 / +3.70%
|
10.80
|
11.30
|
10.70
|
11.20
|
10.98
|
5.58
|
240,670
|
|
|
7/28/2016
|
-0.50 / -4.42%
|
11.10
|
11.20
|
10.80
|
10.80
|
10.94
|
5.38
|
244,040
|
|
|
7/27/2016
|
0.00 / 0.00%
|
11.20
|
11.40
|
11.10
|
11.30
|
11.18
|
5.63
|
342,440
|
|
|
7/26/2016
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.20
|
11.30
|
11.24
|
5.63
|
144,510
|
|
|
7/25/2016
|
+0.10 / +0.89%
|
11.40
|
11.40
|
11.10
|
11.30
|
11.27
|
5.63
|
82,050
|
|
|
7/22/2016
|
-0.30 / -2.61%
|
11.40
|
11.50
|
11.20
|
11.20
|
11.29
|
5.58
|
275,000
|
|
|
7/21/2016
|
-0.10 / -0.86%
|
11.80
|
11.80
|
11.40
|
11.50
|
11.51
|
5.73
|
395,010
|
|
|
7/20/2016
|
-0.20 / -1.69%
|
11.80
|
11.80
|
11.50
|
11.60
|
11.64
|
5.78
|
212,050
|
|
|
7/19/2016
|
-0.10 / -0.84%
|
11.90
|
12.00
|
11.70
|
11.80
|
11.83
|
5.88
|
268,110
|
|
|
7/18/2016
|
+0.20 / +1.71%
|
11.70
|
11.90
|
11.70
|
11.90
|
11.83
|
5.93
|
170,490
|
|
|
7/15/2016
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.70
|
11.70
|
11.82
|
5.83
|
119,980
|
|
|
7/14/2016
|
-0.30 / -2.50%
|
12.00
|
12.00
|
11.70
|
11.70
|
11.90
|
5.83
|
272,920
|
|
|
7/13/2016
|
0.00 / 0.00%
|
12.20
|
12.20
|
11.90
|
12.00
|
12.04
|
5.98
|
265,160
|
|
|
7/12/2016
|
+0.20 / +1.69%
|
11.90
|
12.10
|
11.70
|
12.00
|
11.89
|
5.98
|
246,780
|
|
|
7/11/2016
|
-0.60 / -4.84%
|
12.50
|
12.60
|
11.80
|
11.80
|
12.14
|
5.88
|
737,820
|
|
|
7/8/2016
|
+0.20 / +1.64%
|
12.20
|
12.60
|
12.20
|
12.40
|
12.34
|
6.18
|
680,270
|
|
|
7/7/2016
|
+0.10 / +0.83%
|
12.10
|
12.50
|
12.10
|
12.20
|
12.26
|
6.08
|
424,400
|
|
|
7/6/2016
|
-0.40 / -3.20%
|
12.30
|
12.40
|
12.00
|
12.10
|
12.22
|
6.03
|
459,200
|
|
|
7/5/2016
|
-0.20 / -1.57%
|
12.80
|
12.80
|
12.40
|
12.50
|
12.57
|
6.23
|
575,580
|
|
|
7/4/2016
|
+0.60 / +4.96%
|
12.70
|
12.90
|
12.50
|
12.70
|
12.79
|
6.33
|
1,400,550
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|