|
Closing price on 1/10/2023
|
|
| Open |
3.84 |
| High |
3.98 |
| Low |
3.80 |
| Volume |
31,200 |
| Split-adjusted Price |
3.79 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/10/2023
|
+0.04 / +1.02%
|
3.84
|
3.98
|
3.80
|
3.98
|
3.87
|
3.79
|
31,200
|
|
|
1/9/2023
|
-0.01 / -0.25%
|
4.05
|
4.05
|
3.86
|
3.94
|
3.96
|
3.75
|
9,700
|
|
|
1/6/2023
|
-0.02 / -0.50%
|
3.96
|
3.97
|
3.85
|
3.95
|
3.93
|
3.76
|
7,100
|
|
|
1/5/2023
|
+0.05 / +1.28%
|
3.80
|
4.04
|
3.80
|
3.97
|
3.85
|
3.78
|
22,100
|
|
|
1/4/2023
|
-0.05 / -1.26%
|
3.95
|
4.00
|
3.92
|
3.92
|
3.95
|
3.73
|
25,700
|
|
|
1/3/2023
|
+0.07 / +1.79%
|
3.90
|
3.97
|
3.85
|
3.97
|
3.90
|
3.78
|
34,400
|
|
|
12/30/2022
|
+0.07 / +1.83%
|
3.96
|
3.98
|
3.80
|
3.90
|
3.88
|
3.71
|
11,200
|
|
|
12/29/2022
|
-0.12 / -3.04%
|
3.95
|
3.95
|
3.76
|
3.83
|
3.84
|
3.65
|
10,900
|
|
|
12/28/2022
|
+0.08 / +2.07%
|
3.90
|
3.95
|
3.84
|
3.95
|
3.88
|
3.76
|
10,000
|
|
|
12/27/2022
|
+0.04 / +1.04%
|
3.61
|
3.87
|
3.61
|
3.87
|
3.83
|
3.69
|
11,400
|
|
|
12/26/2022
|
0.00 / 0.00%
|
3.84
|
3.95
|
3.65
|
3.83
|
3.76
|
3.65
|
24,700
|
|
|
12/23/2022
|
-0.16 / -4.01%
|
3.99
|
3.99
|
3.82
|
3.83
|
3.92
|
3.65
|
17,600
|
|
|
12/22/2022
|
-0.06 / -1.48%
|
4.05
|
4.10
|
3.81
|
3.99
|
3.98
|
3.80
|
18,200
|
|
|
12/21/2022
|
-0.04 / -0.98%
|
4.09
|
4.10
|
3.83
|
4.05
|
4.00
|
3.86
|
15,500
|
|
|
12/20/2022
|
-0.01 / -0.24%
|
4.17
|
4.17
|
3.83
|
4.09
|
3.87
|
3.90
|
28,600
|
|
|
12/19/2022
|
-0.06 / -1.44%
|
4.16
|
4.20
|
4.10
|
4.10
|
4.13
|
3.90
|
70,200
|
|
|
12/16/2022
|
0.00 / 0.00%
|
4.10
|
4.19
|
4.10
|
4.16
|
4.12
|
3.96
|
36,900
|
|
|
12/15/2022
|
+0.05 / +1.22%
|
4.10
|
4.17
|
4.10
|
4.16
|
4.11
|
3.96
|
18,900
|
|
|
12/14/2022
|
-0.07 / -1.67%
|
4.27
|
4.27
|
4.10
|
4.11
|
4.12
|
3.91
|
91,100
|
|
|
12/13/2022
|
0.00 / 0.00%
|
4.18
|
4.19
|
4.00
|
4.18
|
4.06
|
3.98
|
20,400
|
|
|
12/12/2022
|
-0.08 / -1.88%
|
4.20
|
4.40
|
4.18
|
4.18
|
4.30
|
3.98
|
48,300
|
|
|
12/9/2022
|
-0.14 / -3.18%
|
4.47
|
4.50
|
4.20
|
4.26
|
4.23
|
4.06
|
28,000
|
|
|
12/8/2022
|
+0.12 / +2.80%
|
4.50
|
4.50
|
4.28
|
4.40
|
4.38
|
4.19
|
72,700
|
|
|
12/7/2022
|
-0.32 / -6.96%
|
4.30
|
4.59
|
4.28
|
4.28
|
4.29
|
4.08
|
145,000
|
|
|
12/6/2022
|
-0.13 / -2.75%
|
4.80
|
4.80
|
4.40
|
4.60
|
4.57
|
4.38
|
133,900
|
|
|
12/5/2022
|
+0.06 / +1.28%
|
4.70
|
4.90
|
4.50
|
4.73
|
4.63
|
4.50
|
119,500
|
|
|
12/2/2022
|
0.00 / 0.00%
|
4.68
|
4.80
|
4.50
|
4.67
|
4.60
|
4.45
|
46,600
|
|
|
12/1/2022
|
+0.30 / +6.86%
|
4.40
|
4.67
|
4.40
|
4.67
|
4.62
|
4.45
|
222,800
|
|
|
11/30/2022
|
+0.17 / +4.05%
|
4.19
|
4.44
|
4.12
|
4.37
|
4.29
|
4.16
|
90,300
|
|
|
11/29/2022
|
+0.02 / +0.48%
|
4.18
|
4.25
|
4.05
|
4.20
|
4.17
|
4.00
|
62,000
|
|
|