|
Closing price on 9/19/2019
|
|
| Open |
3.84 |
| High |
4.06 |
| Low |
3.82 |
| Volume |
1,240 |
| Split-adjusted Price |
3.59 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/19/2019
|
-0.02 / -0.49%
|
3.84
|
4.06
|
3.82
|
4.06
|
4.03
|
3.59
|
1,240
|
|
|
9/18/2019
|
0.00 / 0.00%
|
4.07
|
4.08
|
4.07
|
4.08
|
4.08
|
3.61
|
4,510
|
|
|
9/17/2019
|
-0.01 / -0.24%
|
4.08
|
4.10
|
4.07
|
4.08
|
4.08
|
3.61
|
9,570
|
|
|
9/16/2019
|
0.00 / 0.00%
|
4.09
|
4.09
|
4.09
|
4.09
|
4.09
|
3.62
|
0
|
|
|
9/13/2019
|
-0.09 / -2.15%
|
3.93
|
4.14
|
3.93
|
4.09
|
3.99
|
3.62
|
4,010
|
|
|
9/12/2019
|
+0.18 / +4.50%
|
4.18
|
4.18
|
4.18
|
4.18
|
4.18
|
3.70
|
1,010
|
|
|
9/11/2019
|
-0.15 / -3.61%
|
4.20
|
4.20
|
4.00
|
4.00
|
4.10
|
3.54
|
310
|
|
|
9/10/2019
|
+0.04 / +0.97%
|
4.15
|
4.15
|
4.15
|
4.15
|
4.15
|
3.67
|
220
|
|
|
9/9/2019
|
-0.05 / -1.20%
|
4.12
|
4.16
|
4.10
|
4.11
|
4.12
|
3.64
|
1,240
|
|
|
9/6/2019
|
0.00 / 0.00%
|
4.16
|
4.16
|
4.16
|
4.16
|
4.16
|
3.68
|
1,160
|
|
|
9/5/2019
|
-0.04 / -0.95%
|
4.14
|
4.16
|
4.14
|
4.16
|
4.15
|
3.68
|
10,110
|
|
|
9/4/2019
|
+0.03 / +0.72%
|
4.18
|
4.20
|
4.18
|
4.20
|
4.19
|
3.72
|
750
|
|
|
9/3/2019
|
0.00 / 0.00%
|
3.93
|
4.17
|
3.93
|
4.17
|
4.05
|
3.69
|
4,970
|
|
|
8/30/2019
|
-0.03 / -0.71%
|
4.15
|
4.19
|
4.00
|
4.17
|
4.01
|
3.69
|
6,490
|
|
|
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
|
|
|