|
|
Closing price on 7/16/2025
|
|
| Open |
8.24 |
| High |
8.36 |
| Low |
8.20 |
| Volume |
41,900 |
| Split-adjusted Price |
8.32 |
There is no data on 7/17/2025. Display data on 7/16/2025 instead.
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/16/2025
|
+0.08 / +0.97%
|
8.24
|
8.36
|
8.20
|
8.32
|
8.27
|
8.32
|
41,900
|
|
|
7/15/2025
|
+0.19 / +2.36%
|
8.05
|
8.40
|
8.05
|
8.24
|
8.26
|
8.24
|
153,900
|
|
|
7/14/2025
|
+0.02 / +0.25%
|
8.07
|
8.08
|
7.88
|
8.05
|
8.03
|
8.05
|
96,500
|
|
|
7/11/2025
|
+0.05 / +0.63%
|
7.98
|
8.03
|
7.85
|
8.03
|
7.96
|
8.03
|
91,500
|
|
|
7/10/2025
|
0.00 / 0.00%
|
7.94
|
8.00
|
7.94
|
7.98
|
7.98
|
7.98
|
55,200
|
|
|
7/9/2025
|
-0.02 / -0.25%
|
8.00
|
8.03
|
7.95
|
7.98
|
8.00
|
7.98
|
130,300
|
|
|
7/8/2025
|
0.00 / 0.00%
|
8.00
|
8.02
|
7.93
|
8.00
|
8.00
|
8.00
|
71,800
|
|
|
7/7/2025
|
0.00 / 0.00%
|
7.99
|
8.05
|
7.94
|
8.00
|
7.99
|
8.00
|
55,400
|
|
|
7/4/2025
|
+0.01 / +0.13%
|
7.99
|
8.07
|
7.99
|
8.00
|
8.00
|
8.00
|
16,600
|
|
|
7/3/2025
|
-0.01 / -0.13%
|
8.00
|
8.19
|
7.90
|
7.99
|
7.98
|
7.99
|
156,900
|
|
|
7/2/2025
|
+0.10 / +1.27%
|
7.90
|
8.02
|
7.88
|
8.00
|
7.94
|
8.00
|
66,100
|
|
|
7/1/2025
|
-0.02 / -0.25%
|
7.92
|
7.94
|
7.80
|
7.90
|
7.89
|
7.90
|
25,600
|
|
|
6/30/2025
|
-0.06 / -0.75%
|
7.96
|
8.01
|
7.92
|
7.92
|
7.98
|
7.92
|
38,200
|
|
|
6/27/2025
|
+0.09 / +1.14%
|
7.99
|
7.99
|
7.88
|
7.98
|
7.97
|
7.98
|
27,200
|
|
|
6/26/2025
|
0.00 / 0.00%
|
7.91
|
7.99
|
7.85
|
7.89
|
7.88
|
7.89
|
30,400
|
|
|
6/25/2025
|
-0.08 / -1.00%
|
7.92
|
8.14
|
7.88
|
7.89
|
7.97
|
7.89
|
80,900
|
|
|
6/24/2025
|
+0.02 / +0.25%
|
7.98
|
8.10
|
7.90
|
7.97
|
8.02
|
7.97
|
28,100
|
|
|
6/23/2025
|
-0.20 / -2.45%
|
8.10
|
8.14
|
7.95
|
7.95
|
8.02
|
7.95
|
49,700
|
|
|
6/20/2025
|
+0.05 / +0.62%
|
8.03
|
8.19
|
8.03
|
8.15
|
8.08
|
8.15
|
53,700
|
|
|
6/19/2025
|
-0.06 / -0.74%
|
8.10
|
8.17
|
8.01
|
8.10
|
8.06
|
8.10
|
18,000
|
|
|
6/18/2025
|
+0.06 / +0.74%
|
8.10
|
8.23
|
8.06
|
8.16
|
8.09
|
8.16
|
41,100
|
|
|
6/17/2025
|
-0.07 / -0.86%
|
8.17
|
8.22
|
8.10
|
8.10
|
8.17
|
8.10
|
85,200
|
|
|
6/16/2025
|
+0.22 / +2.77%
|
8.00
|
8.32
|
8.00
|
8.17
|
8.06
|
8.17
|
33,200
|
|
|
6/13/2025
|
-0.24 / -2.93%
|
7.95
|
8.45
|
7.95
|
7.95
|
8.03
|
7.95
|
24,500
|
|
|
6/12/2025
|
+0.08 / +0.99%
|
8.11
|
8.24
|
7.90
|
8.19
|
8.02
|
8.19
|
162,000
|
|
|
6/11/2025
|
-0.19 / -2.29%
|
8.45
|
8.45
|
8.11
|
8.11
|
8.21
|
8.11
|
24,000
|
|
|
6/10/2025
|
+0.20 / +2.47%
|
7.91
|
8.30
|
7.90
|
8.30
|
8.15
|
8.30
|
71,400
|
|
|
6/9/2025
|
-0.12 / -1.46%
|
8.59
|
8.59
|
8.00
|
8.10
|
8.14
|
8.10
|
162,600
|
|
|
6/6/2025
|
-0.41 / -4.75%
|
8.63
|
8.72
|
8.22
|
8.22
|
8.47
|
8.22
|
120,500
|
|
|
6/5/2025
|
-0.25 / -2.82%
|
8.93
|
8.93
|
8.63
|
8.63
|
8.82
|
8.63
|
116,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:45:03 PM
|
|
|
|
|