|
Closing price on 8/2/2016
|
|
| Open |
10.80 |
| High |
10.80 |
| Low |
10.30 |
| Volume |
662,060 |
| Split-adjusted Price |
5.18 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/1/2016
|
+0.70 / +6.14%
|
11.70
|
12.10
|
11.60
|
12.10
|
11.89
|
6.03
|
648,470
|
|
|
6/30/2016
|
-0.10 / -0.87%
|
11.70
|
11.70
|
11.40
|
11.40
|
11.49
|
5.68
|
205,000
|
|
|
6/29/2016
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.50
|
11.50
|
11.61
|
5.73
|
313,420
|
|
|
6/28/2016
|
+0.10 / +0.88%
|
11.40
|
11.70
|
11.30
|
11.50
|
11.50
|
5.73
|
183,350
|
|
|
6/27/2016
|
-0.20 / -1.72%
|
11.60
|
11.60
|
10.90
|
11.40
|
11.21
|
5.68
|
239,520
|
|
|
6/24/2016
|
-0.50 / -4.13%
|
12.10
|
12.10
|
11.30
|
11.60
|
11.57
|
5.78
|
827,180
|
|
|
6/23/2016
|
+0.20 / +1.68%
|
12.00
|
12.20
|
11.90
|
12.10
|
12.07
|
6.03
|
331,160
|
|
|
6/22/2016
|
0.00 / 0.00%
|
11.90
|
12.10
|
11.90
|
11.90
|
11.98
|
5.93
|
326,950
|
|
|