|
Closing price on 1/17/2024
|
|
| Open |
9.30 |
| High |
9.30 |
| Low |
9.15 |
| Volume |
236,300 |
| Split-adjusted Price |
8.71 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/17/2024
|
-0.01 / -0.11%
|
9.30
|
9.30
|
9.15
|
9.15
|
9.23
|
8.71
|
236,300
|
|
|
1/16/2024
|
+0.01 / +0.11%
|
9.27
|
9.27
|
9.13
|
9.16
|
9.15
|
8.72
|
121,800
|
|
|
1/15/2024
|
-0.02 / -0.22%
|
9.21
|
9.27
|
9.15
|
9.15
|
9.18
|
8.71
|
281,400
|
|
|
1/12/2024
|
-0.19 / -2.03%
|
9.35
|
9.35
|
9.15
|
9.17
|
9.20
|
8.73
|
280,900
|
|
|
1/11/2024
|
+0.29 / +3.20%
|
9.07
|
9.58
|
9.07
|
9.36
|
9.40
|
8.91
|
676,400
|
|
|
1/10/2024
|
-0.04 / -0.44%
|
9.11
|
9.16
|
9.07
|
9.07
|
9.10
|
8.64
|
381,600
|
|
|
1/9/2024
|
-0.07 / -0.76%
|
9.18
|
9.18
|
9.08
|
9.11
|
9.12
|
8.68
|
245,400
|
|
|
1/8/2024
|
+0.09 / +0.99%
|
9.13
|
9.22
|
9.09
|
9.18
|
9.13
|
8.74
|
380,000
|
|
|
1/5/2024
|
-0.08 / -0.87%
|
9.26
|
9.26
|
9.06
|
9.09
|
9.12
|
8.66
|
307,600
|
|
|
1/4/2024
|
+0.04 / +0.44%
|
9.15
|
9.29
|
9.15
|
9.17
|
9.21
|
8.73
|
312,900
|
|
|
1/3/2024
|
+0.03 / +0.33%
|
9.08
|
9.17
|
9.02
|
9.13
|
9.11
|
8.70
|
479,600
|
|
|
1/2/2024
|
-0.30 / -3.19%
|
9.53
|
9.53
|
9.10
|
9.10
|
9.21
|
8.67
|
801,800
|
|
|
12/29/2023
|
-0.07 / -0.74%
|
9.48
|
9.58
|
9.40
|
9.40
|
9.46
|
8.95
|
350,900
|
|
|
12/28/2023
|
-0.02 / -0.21%
|
9.55
|
9.60
|
9.45
|
9.47
|
9.53
|
9.02
|
374,600
|
|
|
12/27/2023
|
+0.37 / +4.06%
|
9.21
|
9.60
|
9.21
|
9.49
|
9.45
|
9.04
|
581,100
|
|
|
12/26/2023
|
+0.01 / +0.11%
|
9.25
|
9.25
|
9.12
|
9.12
|
9.16
|
8.69
|
181,500
|
|
|
12/25/2023
|
+0.01 / +0.11%
|
9.12
|
9.25
|
9.11
|
9.11
|
9.17
|
8.68
|
211,000
|
|
|
12/22/2023
|
-0.01 / -0.11%
|
9.11
|
9.24
|
9.05
|
9.10
|
9.11
|
8.67
|
147,800
|
|
|
12/21/2023
|
-0.08 / -0.87%
|
9.10
|
9.20
|
9.09
|
9.11
|
9.13
|
8.68
|
257,500
|
|
|
12/20/2023
|
+0.04 / +0.44%
|
9.16
|
9.25
|
9.16
|
9.19
|
9.20
|
8.75
|
116,500
|
|
|
12/19/2023
|
-0.02 / -0.22%
|
9.12
|
9.23
|
8.95
|
9.15
|
9.08
|
8.71
|
347,100
|
|
|
12/18/2023
|
-0.22 / -2.34%
|
9.40
|
9.40
|
9.15
|
9.17
|
9.23
|
8.73
|
258,800
|
|
|
12/15/2023
|
-0.06 / -0.63%
|
9.32
|
9.46
|
9.13
|
9.39
|
9.30
|
8.94
|
168,200
|
|
|
12/14/2023
|
-0.04 / -0.42%
|
9.51
|
9.60
|
9.30
|
9.45
|
9.41
|
9.00
|
263,200
|
|
|
12/13/2023
|
+0.02 / +0.21%
|
9.49
|
9.78
|
9.45
|
9.49
|
9.59
|
9.04
|
686,929
|
|
|
12/12/2023
|
-0.08 / -0.84%
|
9.66
|
9.66
|
9.45
|
9.47
|
9.51
|
9.02
|
341,100
|
|
|
12/11/2023
|
-0.15 / -1.55%
|
9.70
|
9.70
|
9.47
|
9.55
|
9.52
|
9.10
|
424,700
|
|
|
12/8/2023
|
-0.20 / -2.02%
|
9.75
|
10.00
|
9.60
|
9.70
|
9.77
|
9.24
|
351,000
|
|
|
12/7/2023
|
+0.30 / +3.13%
|
9.74
|
10.25
|
9.61
|
9.90
|
9.89
|
9.43
|
1,563,100
|
|
|
12/6/2023
|
+0.06 / +0.63%
|
9.54
|
9.70
|
9.41
|
9.60
|
9.58
|
9.14
|
449,700
|
|
|