Closing price on 5/17/2017
|
|
Open |
5.70 |
High |
5.80 |
Low |
5.70 |
Volume |
3,200 |
Split-adjusted Price |
5.27 |
|
|
MHL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/17/2017
|
-0.20 / -3.33%
|
5.70
|
5.80
|
5.70
|
5.80
|
5.70
|
5.27
|
3,200
|
|
5/16/2017
|
+0.40 / +7.14%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.45
|
100
|
|
5/15/2017
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.09
|
4,200
|
|
5/12/2017
|
-0.40 / -6.67%
|
5.70
|
5.80
|
5.50
|
5.60
|
5.63
|
5.09
|
5,900
|
|
5/11/2017
|
-0.50 / -7.69%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.45
|
2,000
|
|
5/10/2017
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.91
|
0
|
|
5/9/2017
|
+0.50 / +8.33%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.91
|
100
|
|
5/8/2017
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.45
|
0
|
|
5/5/2017
|
0.00 / 0.00%
|
5.40
|
6.00
|
5.40
|
6.00
|
5.40
|
5.45
|
2,600
|
|
5/4/2017
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.45
|
0
|
|
5/3/2017
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.45
|
1,100
|
|
4/28/2017
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.90
|
6.00
|
6.00
|
5.45
|
1,000
|
|
4/27/2017
|
+0.10 / +1.69%
|
5.90
|
6.00
|
5.80
|
6.00
|
5.90
|
5.45
|
4,800
|
|
4/26/2017
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.80
|
5.90
|
5.90
|
5.36
|
200
|
|
4/25/2017
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.36
|
200
|
|
4/24/2017
|
-0.20 / -3.28%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.36
|
4,600
|
|
4/21/2017
|
-0.10 / -1.61%
|
6.10
|
6.10
|
5.80
|
6.10
|
5.82
|
5.55
|
5,700
|
|
4/20/2017
|
-0.10 / -1.59%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.18
|
5.64
|
1,400
|
|
4/19/2017
|
+0.10 / +1.61%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.20
|
5.73
|
200
|
|
4/18/2017
|
0.00 / 0.00%
|
5.70
|
6.20
|
5.70
|
6.20
|
5.70
|
5.64
|
200
|
|
4/17/2017
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.64
|
0
|
|
4/14/2017
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.64
|
1,000
|
|
4/13/2017
|
0.00 / 0.00%
|
6.20
|
6.80
|
6.20
|
6.20
|
6.25
|
5.64
|
4,300
|
|
4/12/2017
|
-0.10 / -1.59%
|
6.30
|
6.30
|
5.90
|
6.20
|
6.27
|
5.64
|
4,500
|
|
4/11/2017
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.73
|
0
|
|
4/10/2017
|
+0.10 / +1.61%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.34
|
5.73
|
5,500
|
|
4/7/2017
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.64
|
0
|
|
4/5/2017
|
-0.40 / -6.06%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.25
|
5.64
|
5,000
|
|
4/4/2017
|
-0.10 / -1.49%
|
6.30
|
6.60
|
6.30
|
6.60
|
6.30
|
6.00
|
2,800
|
|
4/3/2017
|
+0.40 / +6.35%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.09
|
100
|
|
|