|
Closing price on 8/29/2019
|
|
| Open |
3.92 |
| High |
4.20 |
| Low |
3.92 |
| Volume |
2,600 |
| Split-adjusted Price |
3.72 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2019
|
+0.02 / +0.48%
|
3.92
|
4.20
|
3.92
|
4.20
|
4.06
|
3.72
|
2,600
|
|
|
8/28/2019
|
-0.02 / -0.48%
|
4.00
|
4.18
|
3.92
|
4.18
|
3.96
|
3.70
|
14,890
|
|
|
8/27/2019
|
-0.01 / -0.24%
|
3.92
|
4.20
|
3.92
|
4.20
|
4.06
|
3.72
|
1,610
|
|
|
8/26/2019
|
-0.08 / -1.86%
|
3.99
|
4.22
|
3.99
|
4.21
|
4.12
|
3.73
|
1,940
|
|
|
8/23/2019
|
+0.19 / +4.63%
|
4.29
|
4.29
|
3.90
|
4.29
|
3.98
|
3.80
|
11,820
|
|
|
8/22/2019
|
-0.09 / -2.15%
|
4.27
|
4.27
|
4.10
|
4.10
|
4.19
|
3.63
|
1,530
|
|
|
8/21/2019
|
+0.13 / +3.20%
|
4.20
|
4.20
|
4.15
|
4.19
|
4.19
|
3.71
|
66,070
|
|
|
8/20/2019
|
-0.09 / -2.17%
|
3.98
|
4.18
|
3.98
|
4.06
|
4.15
|
3.59
|
121,510
|
|
|
8/19/2019
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.01
|
4.15
|
4.14
|
3.67
|
420
|
|
|
8/16/2019
|
0.00 / 0.00%
|
4.05
|
4.15
|
4.05
|
4.15
|
4.13
|
3.67
|
1,210
|
|
|
8/15/2019
|
-0.04 / -0.95%
|
4.00
|
4.15
|
4.00
|
4.15
|
4.05
|
3.67
|
32,330
|
|
|
8/14/2019
|
-0.01 / -0.24%
|
4.28
|
4.28
|
4.00
|
4.19
|
4.10
|
3.71
|
4,390
|
|
|
8/13/2019
|
0.00 / 0.00%
|
3.94
|
4.20
|
3.94
|
4.20
|
4.07
|
3.72
|
22,090
|
|
|
8/12/2019
|
+0.01 / +0.24%
|
4.17
|
4.29
|
4.01
|
4.20
|
4.16
|
3.72
|
63,750
|
|
|
8/9/2019
|
+0.08 / +1.95%
|
4.11
|
4.30
|
4.11
|
4.19
|
4.15
|
3.71
|
35,190
|
|
|
8/8/2019
|
+0.14 / +3.53%
|
3.81
|
4.12
|
3.80
|
4.11
|
3.91
|
3.64
|
24,810
|
|
|
8/7/2019
|
-0.30 / -7.03%
|
3.89
|
4.14
|
3.79
|
3.97
|
3.92
|
3.51
|
41,100
|
|
|
8/6/2019
|
-0.08 / -1.84%
|
4.10
|
4.50
|
4.10
|
4.27
|
4.10
|
3.44
|
41,450
|
|
|
8/5/2019
|
-0.04 / -0.91%
|
4.39
|
4.61
|
4.30
|
4.35
|
4.33
|
3.50
|
26,780
|
|
|
8/2/2019
|
0.00 / 0.00%
|
4.67
|
4.67
|
4.20
|
4.39
|
4.22
|
3.53
|
3,790
|
|
|
8/1/2019
|
-0.06 / -1.35%
|
4.69
|
4.69
|
4.30
|
4.39
|
4.36
|
3.53
|
24,060
|
|
|
7/31/2019
|
0.00 / 0.00%
|
4.66
|
4.66
|
4.45
|
4.45
|
4.47
|
3.58
|
4,470
|
|
|
7/30/2019
|
+0.01 / +0.23%
|
4.45
|
4.49
|
4.43
|
4.45
|
4.45
|
3.58
|
51,230
|
|
|
7/29/2019
|
-0.11 / -2.42%
|
4.55
|
4.60
|
4.42
|
4.44
|
4.51
|
3.57
|
20,630
|
|
|
7/26/2019
|
-0.05 / -1.09%
|
4.31
|
4.55
|
4.31
|
4.55
|
4.44
|
3.66
|
2,930
|
|
|
7/25/2019
|
+0.10 / +2.22%
|
4.60
|
4.60
|
4.40
|
4.60
|
4.55
|
3.70
|
2,770
|
|
|
7/24/2019
|
-0.08 / -1.75%
|
4.31
|
4.50
|
4.31
|
4.50
|
4.41
|
3.62
|
1,030
|
|
|
7/23/2019
|
+0.15 / +3.39%
|
4.50
|
4.70
|
4.21
|
4.58
|
4.43
|
3.69
|
15,110
|
|
|
7/22/2019
|
-0.27 / -5.74%
|
4.43
|
4.43
|
4.43
|
4.43
|
4.43
|
3.57
|
1,000
|
|
|
7/19/2019
|
+0.03 / +0.64%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
3.78
|
10
|
|
|