|
Closing price on 8/2/2018
|
|
| Open |
4.70 |
| High |
4.70 |
| Low |
4.55 |
| Volume |
13,440 |
| Split-adjusted Price |
3.74 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/2/2018
|
-0.09 / -1.90%
|
4.70
|
4.70
|
4.55
|
4.65
|
4.61
|
3.74
|
13,440
|
|
|
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
|
|
|