|
Closing price on 9/21/2017
|
|
| Open |
5.72 |
| High |
5.79 |
| Low |
5.71 |
| Volume |
230,400 |
| Split-adjusted Price |
3.70 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/21/2017
|
+0.05 / +0.88%
|
5.72
|
5.79
|
5.71
|
5.76
|
5.75
|
3.70
|
230,400
|
|
|
9/20/2017
|
+0.03 / +0.53%
|
5.67
|
5.75
|
5.67
|
5.71
|
5.71
|
3.67
|
188,090
|
|
|
9/19/2017
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.66
|
5.68
|
5.67
|
3.65
|
54,520
|
|
|
9/18/2017
|
+0.02 / +0.35%
|
5.66
|
5.80
|
5.65
|
5.68
|
5.69
|
3.65
|
62,350
|
|
|
9/15/2017
|
-0.05 / -0.88%
|
5.72
|
5.72
|
5.65
|
5.66
|
5.65
|
3.63
|
61,900
|
|
|
9/14/2017
|
-0.04 / -0.70%
|
5.64
|
5.73
|
5.63
|
5.71
|
5.70
|
3.67
|
106,580
|
|
|
9/13/2017
|
+0.08 / +1.41%
|
5.62
|
5.75
|
5.62
|
5.75
|
5.70
|
3.69
|
95,320
|
|
|
9/12/2017
|
0.00 / 0.00%
|
5.65
|
5.70
|
5.62
|
5.67
|
5.65
|
3.64
|
48,850
|
|
|
9/11/2017
|
-0.04 / -0.70%
|
5.70
|
5.70
|
5.67
|
5.67
|
5.69
|
3.64
|
76,680
|
|
|
9/8/2017
|
0.00 / 0.00%
|
5.70
|
5.71
|
5.67
|
5.71
|
5.70
|
3.67
|
6,580
|
|
|
9/7/2017
|
+0.02 / +0.35%
|
5.70
|
5.71
|
5.69
|
5.71
|
5.70
|
3.67
|
20,600
|
|
|
9/6/2017
|
-0.01 / -0.18%
|
5.66
|
5.70
|
5.63
|
5.69
|
5.67
|
3.65
|
9,120
|
|
|
9/5/2017
|
+0.01 / +0.18%
|
5.69
|
5.70
|
5.63
|
5.70
|
5.65
|
3.66
|
93,960
|
|
|
9/1/2017
|
0.00 / 0.00%
|
5.65
|
5.70
|
5.65
|
5.69
|
5.67
|
3.65
|
12,230
|
|
|
8/31/2017
|
+0.04 / +0.71%
|
5.70
|
5.70
|
5.66
|
5.69
|
5.69
|
3.65
|
22,800
|
|
|
8/30/2017
|
-0.03 / -0.53%
|
5.67
|
5.71
|
5.65
|
5.65
|
5.67
|
3.63
|
101,670
|
|
|
8/29/2017
|
0.00 / 0.00%
|
5.89
|
5.89
|
5.68
|
5.68
|
5.70
|
3.65
|
83,930
|
|
|
8/28/2017
|
-0.02 / -0.35%
|
5.70
|
5.73
|
5.68
|
5.68
|
5.69
|
3.65
|
50,630
|
|
|
8/25/2017
|
0.00 / 0.00%
|
5.70
|
5.71
|
5.62
|
5.70
|
5.66
|
3.66
|
52,080
|
|
|
8/24/2017
|
+0.02 / +0.35%
|
5.61
|
5.70
|
5.61
|
5.70
|
5.67
|
3.66
|
115,420
|
|
|
8/23/2017
|
0.00 / 0.00%
|
5.69
|
5.69
|
5.64
|
5.68
|
5.66
|
3.65
|
64,680
|
|
|
8/22/2017
|
0.00 / 0.00%
|
5.72
|
5.72
|
5.63
|
5.68
|
5.67
|
3.65
|
49,750
|
|
|
8/21/2017
|
+0.05 / +0.89%
|
5.69
|
5.69
|
5.62
|
5.68
|
5.67
|
3.65
|
24,930
|
|
|
8/18/2017
|
-0.01 / -0.18%
|
5.62
|
5.63
|
5.59
|
5.63
|
5.60
|
3.61
|
112,530
|
|
|
8/17/2017
|
-0.08 / -1.40%
|
5.68
|
5.70
|
5.63
|
5.64
|
5.66
|
3.62
|
165,390
|
|
|
8/16/2017
|
-0.02 / -0.35%
|
5.74
|
5.74
|
5.70
|
5.72
|
5.72
|
3.67
|
105,140
|
|
|
8/15/2017
|
+0.06 / +1.06%
|
5.68
|
5.79
|
5.68
|
5.74
|
5.75
|
3.69
|
128,710
|
|
|
8/14/2017
|
-0.26 / -4.38%
|
5.93
|
5.99
|
5.53
|
5.68
|
5.65
|
3.65
|
1,218,380
|
|
|
8/11/2017
|
0.00 / 0.00%
|
5.91
|
5.94
|
5.91
|
5.94
|
5.92
|
3.81
|
78,860
|
|
|
8/10/2017
|
-0.05 / -0.83%
|
5.93
|
5.99
|
5.93
|
5.94
|
5.96
|
3.81
|
64,280
|
|
|