|
Closing price on 9/4/2018
|
|
| Open |
5.46 |
| High |
5.70 |
| Low |
5.40 |
| Volume |
120,120 |
| Split-adjusted Price |
4.43 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/15/2018
|
-0.06 / -1.33%
|
4.51
|
4.51
|
4.46
|
4.46
|
4.49
|
3.59
|
1,040
|
|
|
8/14/2018
|
-0.02 / -0.44%
|
4.53
|
4.54
|
4.43
|
4.52
|
4.49
|
3.64
|
12,930
|
|
|
8/13/2018
|
+0.14 / +3.18%
|
4.55
|
4.69
|
4.40
|
4.54
|
4.52
|
3.65
|
19,930
|
|
|
8/10/2018
|
-0.14 / -3.08%
|
4.54
|
4.54
|
4.40
|
4.40
|
4.41
|
3.54
|
16,340
|
|
|
8/9/2018
|
-0.06 / -1.30%
|
4.64
|
4.64
|
4.48
|
4.54
|
4.52
|
3.65
|
18,810
|
|
|
8/8/2018
|
+0.03 / +0.66%
|
4.60
|
4.60
|
4.46
|
4.60
|
4.49
|
3.70
|
30,740
|
|
|
8/7/2018
|
+0.05 / +1.11%
|
4.60
|
4.60
|
4.47
|
4.57
|
4.48
|
3.68
|
33,250
|
|
|
8/6/2018
|
-0.12 / -2.59%
|
4.44
|
4.63
|
4.43
|
4.52
|
4.46
|
3.64
|
24,690
|
|
|
8/3/2018
|
-0.01 / -0.22%
|
4.65
|
4.65
|
4.50
|
4.64
|
4.51
|
3.73
|
53,850
|
|
|
8/2/2018
|
-0.09 / -1.90%
|
4.70
|
4.70
|
4.55
|
4.65
|
4.61
|
3.74
|
13,440
|
|
|
8/1/2018
|
-0.02 / -0.42%
|
4.77
|
4.77
|
4.69
|
4.74
|
4.74
|
3.81
|
1,370
|
|
|
7/31/2018
|
-0.03 / -0.63%
|
4.79
|
4.80
|
4.76
|
4.76
|
4.78
|
3.83
|
76,300
|
|
|
7/30/2018
|
+0.26 / +5.74%
|
4.58
|
4.80
|
4.58
|
4.79
|
4.76
|
3.86
|
137,500
|
|
|
7/27/2018
|
+0.03 / +0.67%
|
4.50
|
4.55
|
4.50
|
4.53
|
4.52
|
3.65
|
7,910
|
|
|
7/26/2018
|
+0.01 / +0.22%
|
4.59
|
4.60
|
4.45
|
4.50
|
4.50
|
3.62
|
811,780
|
|
|
7/25/2018
|
+0.01 / +0.22%
|
4.49
|
4.49
|
4.40
|
4.49
|
4.47
|
3.61
|
31,210
|
|
|
7/24/2018
|
+0.08 / +1.82%
|
4.35
|
4.58
|
4.35
|
4.48
|
4.52
|
3.61
|
17,270
|
|
|