Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/18/2017	-0.01 / -0.18%	5.62	5.63	5.59	5.63	5.60	3.61	112,530
8/17/2017	-0.08 / -1.40%	5.68	5.70	5.63	5.64	5.66	3.62	165,390
8/16/2017	-0.02 / -0.35%	5.74	5.74	5.70	5.72	5.72	3.67	105,140
8/15/2017	+0.06 / +1.06%	5.68	5.79	5.68	5.74	5.75	3.69	128,710
8/14/2017	-0.26 / -4.38%	5.93	5.99	5.53	5.68	5.65	3.65	1,218,380
8/11/2017	0.00 / 0.00%	5.91	5.94	5.91	5.94	5.92	3.81	78,860
8/10/2017	-0.05 / -0.83%	5.93	5.99	5.93	5.94	5.96	3.81	64,280
8/9/2017	0.00 / 0.00%	5.99	6.01	5.91	5.99	5.95	3.85	173,970
8/8/2017	+0.02 / +0.34%	5.98	5.99	5.91	5.99	5.94	3.85	183,300
8/7/2017	-0.01 / -0.17%	6.01	6.02	5.86	5.97	5.98	3.83	192,630
8/4/2017	+0.17 / +2.93%	5.82	6.00	5.77	5.98	5.86	3.84	156,380
8/3/2017	-0.03 / -0.51%	5.85	5.86	5.79	5.81	5.81	3.73	97,890
8/2/2017	+0.05 / +0.86%	5.83	5.84	5.77	5.84	5.79	3.75	91,340
8/1/2017	-0.01 / -0.17%	5.77	5.84	5.77	5.79	5.78	3.72	59,330
7/31/2017	-0.01 / -0.17%	5.81	5.85	5.75	5.80	5.80	3.72	67,370
7/28/2017	-0.05 / -0.85%	5.90	5.90	5.79	5.81	5.83	3.73	51,460
7/27/2017	+0.09 / +1.56%	5.79	5.89	5.76	5.86	5.83	3.76	88,650
7/26/2017	-0.03 / -0.52%	5.80	5.82	5.77	5.77	5.79	3.70	184,680
7/25/2017	-0.03 / -0.51%	5.84	5.84	5.75	5.80	5.79	3.72	202,360
7/24/2017	+0.02 / +0.34%	5.80	5.83	5.79	5.83	5.81	3.74	231,650
7/21/2017	-0.15 / -2.52%	5.92	5.96	5.81	5.81	5.87	3.73	61,370
7/20/2017	-0.02 / -0.33%	5.98	5.98	5.90	5.96	5.91	3.83	160,170
7/19/2017	+0.03 / +0.50%	5.98	5.98	5.94	5.98	5.97	3.84	10,700
7/18/2017	-0.03 / -0.50%	5.98	5.98	5.94	5.95	5.96	3.82	148,630
7/17/2017	-0.07 / -1.16%	6.07	6.09	5.98	5.98	6.02	3.84	195,640
7/14/2017	+0.05 / +0.83%	6.00	6.06	6.00	6.05	6.02	3.88	67,480
7/13/2017	0.00 / 0.00%	6.00	6.00	5.97	6.00	5.98	3.85	141,160
7/12/2017	0.00 / 0.00%	6.08	6.08	5.96	6.00	5.99	3.85	45,090
7/11/2017	-0.03 / -0.50%	6.00	6.17	5.97	6.00	6.02	3.85	71,260
7/10/2017	-0.05 / -0.82%	6.04	6.08	6.00	6.03	6.02	3.87	128,440

<<Previous 30 days Next 30 days>>

MHC News

28/04	MHC: BOD resolution dated April 24, 2025
28/04	MHC: Change in personnel
24/04	MHC: BOD resolution dated April 22, 2025
16/04	MHC: Annual Report 2024
10/04	MHC: Report on change of ownership of major shareholders