|
|
Closing price on 9/3/2025
|
|
| Open |
13.75 |
| High |
14.15 |
| Low |
13.65 |
| Volume |
357,700 |
| Split-adjusted Price |
14.00 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/3/2025
|
+0.30 / +2.19%
|
13.75
|
14.15
|
13.65
|
14.00
|
13.85
|
14.00
|
357,700
|
|
|
8/29/2025
|
-0.30 / -2.14%
|
14.00
|
14.40
|
13.60
|
13.70
|
13.92
|
13.70
|
599,500
|
|
|
8/28/2025
|
-0.20 / -1.41%
|
14.40
|
14.40
|
13.80
|
14.00
|
14.00
|
14.00
|
170,200
|
|
|
8/27/2025
|
+0.30 / +2.16%
|
14.10
|
14.60
|
13.50
|
14.20
|
13.84
|
14.20
|
678,100
|
|
|
8/26/2025
|
+0.25 / +1.83%
|
13.40
|
14.40
|
13.40
|
13.90
|
13.68
|
13.90
|
569,800
|
|
|
8/25/2025
|
-0.70 / -4.88%
|
14.60
|
14.95
|
13.35
|
13.65
|
13.88
|
13.65
|
769,800
|
|
|
8/22/2025
|
-1.05 / -6.82%
|
15.45
|
15.80
|
14.35
|
14.35
|
14.58
|
14.35
|
1,768,100
|
|
|
8/21/2025
|
-0.40 / -2.53%
|
16.00
|
16.00
|
15.20
|
15.40
|
15.50
|
15.40
|
380,700
|
|
|
8/20/2025
|
+0.70 / +4.64%
|
16.15
|
16.15
|
15.10
|
15.80
|
15.97
|
15.80
|
4,055,900
|
|
|
8/19/2025
|
+0.95 / +6.71%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
172,100
|
|
|
8/18/2025
|
+0.90 / +6.79%
|
14.15
|
14.15
|
14.15
|
14.15
|
14.15
|
14.15
|
189,300
|
|
|
8/15/2025
|
+0.85 / +6.85%
|
12.75
|
13.25
|
12.20
|
13.25
|
13.05
|
13.25
|
1,013,500
|
|
|
8/14/2025
|
0.00 / 0.00%
|
12.50
|
12.85
|
12.10
|
12.40
|
12.49
|
12.40
|
780,200
|
|
|
8/13/2025
|
-0.05 / -0.40%
|
12.50
|
12.70
|
12.10
|
12.40
|
12.36
|
12.40
|
462,300
|
|
|
8/12/2025
|
+0.55 / +4.62%
|
12.10
|
12.70
|
11.80
|
12.45
|
12.50
|
12.45
|
966,100
|
|
|
8/11/2025
|
+0.20 / +1.71%
|
11.80
|
12.20
|
11.80
|
11.90
|
12.02
|
11.90
|
331,700
|
|
|
8/8/2025
|
-0.20 / -1.68%
|
11.90
|
12.00
|
11.55
|
11.70
|
11.68
|
11.70
|
349,500
|
|
|
8/7/2025
|
-0.05 / -0.42%
|
12.45
|
12.45
|
11.70
|
11.90
|
11.89
|
11.90
|
470,200
|
|
|
8/6/2025
|
+0.30 / +2.58%
|
11.90
|
12.15
|
11.60
|
11.95
|
11.82
|
11.95
|
537,700
|
|
|
8/5/2025
|
-0.85 / -6.80%
|
12.90
|
12.90
|
11.65
|
11.65
|
12.21
|
11.65
|
1,217,900
|
|
|
8/4/2025
|
+0.30 / +2.46%
|
12.00
|
12.50
|
11.50
|
12.50
|
12.26
|
12.50
|
601,700
|
|
|
8/1/2025
|
+0.05 / +0.41%
|
13.00
|
13.00
|
12.00
|
12.20
|
12.74
|
12.20
|
2,753,800
|
|
|
7/31/2025
|
+0.75 / +6.58%
|
12.15
|
12.15
|
12.15
|
12.15
|
12.15
|
12.15
|
434,300
|
|
|
7/30/2025
|
+0.70 / +6.54%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
463,100
|
|
|
7/29/2025
|
+0.40 / +3.88%
|
10.60
|
11.00
|
9.62
|
10.70
|
10.70
|
10.70
|
2,306,700
|
|
|
7/28/2025
|
+0.44 / +4.46%
|
9.93
|
10.40
|
9.93
|
10.30
|
10.28
|
10.30
|
866,100
|
|
|
7/25/2025
|
+0.26 / +2.71%
|
9.65
|
9.99
|
9.64
|
9.86
|
9.76
|
9.86
|
651,100
|
|
|
7/24/2025
|
0.00 / 0.00%
|
9.98
|
9.98
|
9.31
|
9.60
|
9.55
|
9.60
|
314,600
|
|
|
7/23/2025
|
+0.57 / +6.31%
|
9.21
|
9.66
|
9.21
|
9.60
|
9.53
|
9.60
|
682,100
|
|
|
7/22/2025
|
+0.45 / +5.24%
|
8.50
|
9.09
|
8.42
|
9.03
|
8.93
|
9.03
|
462,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|