Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/27/2018	-0.10 / -1.67%	5.90	6.00	5.83	5.90	5.88	4.75	62,460
9/26/2018	+0.05 / +0.84%	5.85	6.06	5.83	6.00	5.96	4.83	25,680
9/25/2018	-0.15 / -2.46%	6.11	6.11	5.77	5.95	6.01	4.79	78,310
9/24/2018	+0.20 / +3.39%	5.98	6.10	5.90	6.10	5.97	4.91	148,300
9/21/2018	+0.02 / +0.34%	5.98	5.98	5.86	5.90	5.88	4.75	108,510
9/20/2018	0.00 / 0.00%	5.88	5.94	5.77	5.88	5.86	4.73	78,190
9/19/2018	+0.08 / +1.38%	5.80	5.97	5.75	5.88	5.84	4.73	157,300
9/18/2018	0.00 / 0.00%	5.80	5.80	5.75	5.80	5.77	4.67	41,620
9/17/2018	+0.05 / +0.87%	5.76	5.84	5.76	5.80	5.80	4.67	57,970
9/14/2018	+0.01 / +0.17%	5.65	5.76	5.65	5.75	5.71	4.63	38,530
9/13/2018	-0.01 / -0.17%	5.75	5.77	5.73	5.74	5.75	4.62	95,510
9/12/2018	-0.05 / -0.86%	5.76	5.87	5.73	5.75	5.77	4.63	191,580
9/11/2018	0.00 / 0.00%	5.80	5.81	5.73	5.80	5.78	4.67	126,580
9/10/2018	-0.05 / -0.85%	5.85	5.91	5.75	5.80	5.83	4.67	81,580
9/7/2018	+0.06 / +1.04%	5.98	5.98	5.80	5.85	5.86	4.71	136,340
9/6/2018	+0.37 / +6.83%	5.56	5.79	5.51	5.79	5.75	4.66	609,410
9/5/2018	-0.09 / -1.63%	5.35	5.80	5.35	5.42	5.56	4.36	302,960
9/4/2018	-0.19 / -3.33%	5.46	5.70	5.40	5.51	5.55	4.43	120,120
8/31/2018	0.00 / 0.00%	5.70	5.71	5.61	5.70	5.69	4.59	122,470
8/30/2018	-0.27 / -4.52%	5.95	6.00	5.70	5.70	5.76	4.59	171,080
8/29/2018	+0.20 / +3.47%	6.16	6.16	5.78	5.97	6.03	4.80	703,990
8/28/2018	+0.37 / +6.85%	5.77	5.77	5.77	5.77	5.77	4.64	116,600
8/27/2018	+0.35 / +6.93%	5.40	5.40	5.40	5.40	5.40	4.35	172,520
8/24/2018	+0.33 / +6.99%	4.53	5.05	4.53	5.05	4.97	4.06	1,351,190
8/23/2018	+0.12 / +2.61%	4.63	4.77	4.63	4.72	4.68	3.80	159,240
8/22/2018	+0.05 / +1.10%	4.45	4.61	4.41	4.60	4.56	3.70	310,990
8/21/2018	+0.10 / +2.25%	4.50	4.60	4.41	4.55	4.49	3.66	17,360
8/20/2018	-0.10 / -2.20%	4.46	4.54	4.40	4.45	4.45	3.58	37,040
8/17/2018	-0.01 / -0.22%	4.55	4.56	4.45	4.55	4.55	3.66	64,340
8/16/2018	+0.10 / +2.24%	4.63	4.64	4.50	4.56	4.58	3.67	1,390

<<Previous 30 days Next 30 days>>

MHC News

26/11	MHC: BOD resolution dated November 22, 2024
01/11	MHC: Result of stock dividend payment
18/10	MHC: Record date for 2023 stock dividend payment
08/10	MHC: Reporting materials on stock issuance for dividend payment
08/10	MHC: Notice of stock issuance for the dividend payment