|
|
Closing price on 4/8/2026
|
|
| Open |
9.47 |
| High |
9.59 |
| Low |
9.37 |
| Volume |
96,300 |
| Split-adjusted Price |
9.58 |
There is no data on 4/9/2026. Display data on 4/8/2026 instead.
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2026
|
+0.33 / +3.57%
|
9.47
|
9.59
|
9.37
|
9.58
|
9.49
|
9.58
|
96,300
|
|
|
4/7/2026
|
+0.01 / +0.11%
|
9.46
|
9.46
|
9.25
|
9.25
|
9.31
|
9.25
|
10,200
|
|
|
4/6/2026
|
+0.19 / +2.10%
|
9.30
|
9.30
|
9.20
|
9.24
|
9.22
|
9.24
|
6,900
|
|
|
4/3/2026
|
-0.35 / -3.72%
|
9.39
|
9.43
|
9.05
|
9.05
|
9.11
|
9.05
|
6,000
|
|
|
4/2/2026
|
+0.01 / +0.11%
|
9.37
|
9.40
|
9.30
|
9.40
|
9.31
|
9.40
|
6,900
|
|
|
4/1/2026
|
+0.04 / +0.43%
|
9.49
|
9.50
|
9.37
|
9.39
|
9.41
|
9.39
|
9,100
|
|
|
3/31/2026
|
+0.15 / +1.63%
|
9.20
|
9.35
|
9.13
|
9.35
|
9.19
|
9.35
|
5,000
|
|
|
3/30/2026
|
-0.26 / -2.75%
|
9.28
|
9.40
|
8.90
|
9.20
|
9.10
|
9.20
|
8,700
|
|
|
3/27/2026
|
+0.16 / +1.72%
|
8.92
|
9.59
|
8.91
|
9.46
|
9.28
|
9.46
|
12,000
|
|
|
3/26/2026
|
+0.10 / +1.09%
|
9.10
|
9.33
|
9.10
|
9.30
|
9.15
|
9.30
|
9,600
|
|
|
3/25/2026
|
-0.15 / -1.60%
|
9.01
|
9.44
|
9.01
|
9.20
|
9.26
|
9.20
|
28,100
|
|
|
3/24/2026
|
+0.34 / +3.77%
|
8.90
|
9.50
|
8.90
|
9.35
|
9.28
|
9.35
|
14,700
|
|
|
3/23/2026
|
-0.59 / -6.15%
|
9.41
|
9.60
|
8.93
|
9.01
|
9.05
|
9.01
|
26,600
|
|
|
3/20/2026
|
-0.01 / -0.10%
|
9.82
|
9.96
|
9.50
|
9.60
|
9.60
|
9.60
|
18,600
|
|
|
3/19/2026
|
-0.39 / -3.90%
|
9.80
|
10.10
|
9.61
|
9.61
|
9.76
|
9.61
|
6,200
|
|
|
3/18/2026
|
+0.11 / +1.11%
|
9.91
|
10.15
|
9.82
|
10.00
|
9.99
|
10.00
|
7,700
|
|
|
3/17/2026
|
-0.11 / -1.10%
|
9.90
|
10.05
|
9.89
|
9.89
|
9.98
|
9.89
|
16,500
|
|
|
3/16/2026
|
0.00 / 0.00%
|
9.77
|
10.20
|
9.65
|
10.00
|
9.96
|
10.00
|
7,200
|
|
|
3/13/2026
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.99
|
10.00
|
10.02
|
10.00
|
23,100
|
|
|
3/12/2026
|
-0.10 / -0.99%
|
10.00
|
10.15
|
9.99
|
10.00
|
10.01
|
10.00
|
18,300
|
|
|
3/11/2026
|
+0.45 / +4.66%
|
9.65
|
10.10
|
9.59
|
10.10
|
9.82
|
10.10
|
67,800
|
|
|
3/10/2026
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.65
|
9.65
|
9.68
|
9.65
|
28,000
|
|
|
3/9/2026
|
-0.70 / -6.76%
|
9.63
|
9.90
|
9.63
|
9.65
|
9.65
|
9.65
|
489,800
|
|
|
3/6/2026
|
0.00 / 0.00%
|
10.35
|
10.70
|
10.05
|
10.35
|
10.34
|
10.35
|
11,400
|
|
|
3/5/2026
|
0.00 / 0.00%
|
10.85
|
10.85
|
10.20
|
10.35
|
10.41
|
10.35
|
15,600
|
|
|
3/4/2026
|
-0.30 / -2.82%
|
10.65
|
10.75
|
10.35
|
10.35
|
10.52
|
10.35
|
233,000
|
|
|
3/3/2026
|
+0.05 / +0.47%
|
10.60
|
11.00
|
10.50
|
10.65
|
10.76
|
10.65
|
93,700
|
|
|
3/2/2026
|
+0.15 / +1.44%
|
10.60
|
11.10
|
10.45
|
10.60
|
10.84
|
10.60
|
208,500
|
|
|
2/27/2026
|
+0.64 / +6.52%
|
9.81
|
10.45
|
9.81
|
10.45
|
10.29
|
10.45
|
153,500
|
|
|
2/26/2026
|
0.00 / 0.00%
|
9.85
|
9.90
|
9.70
|
9.81
|
9.81
|
9.81
|
64,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|