|
|
Closing price on 8/4/2017
|
|
| Open |
5.82 |
| High |
6.00 |
| Low |
5.77 |
| Volume |
156,380 |
| Split-adjusted Price |
3.84 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/7/2017
|
-0.02 / -0.33%
|
6.18
|
6.18
|
6.08
|
6.08
|
6.11
|
3.90
|
139,820
|
|
|
7/6/2017
|
-0.03 / -0.49%
|
6.19
|
6.19
|
6.07
|
6.10
|
6.10
|
3.92
|
160,950
|
|
|
7/5/2017
|
+0.14 / +2.34%
|
5.99
|
6.30
|
5.96
|
6.13
|
6.08
|
3.94
|
361,900
|
|
|
7/4/2017
|
+0.03 / +0.50%
|
5.96
|
6.03
|
5.96
|
5.99
|
5.99
|
3.85
|
126,640
|
|
|
7/3/2017
|
-0.05 / -0.83%
|
6.03
|
6.03
|
5.96
|
5.96
|
5.98
|
3.83
|
66,710
|
|
|
6/30/2017
|
-0.01 / -0.17%
|
6.02
|
6.02
|
5.96
|
6.01
|
5.98
|
3.86
|
76,150
|
|
|
6/29/2017
|
-0.01 / -0.17%
|
6.01
|
6.07
|
5.98
|
6.02
|
5.99
|
3.86
|
35,890
|
|
|
6/28/2017
|
+0.07 / +1.17%
|
5.94
|
6.06
|
5.94
|
6.03
|
6.00
|
3.87
|
84,190
|
|
|
6/27/2017
|
-0.02 / -0.33%
|
6.00
|
6.00
|
5.95
|
5.96
|
5.96
|
3.83
|
91,780
|
|
|
6/26/2017
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.95
|
5.98
|
5.96
|
3.84
|
98,150
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|