|
Closing price on 1/23/2017
|
|
| Open |
5.96 |
| High |
5.96 |
| Low |
5.80 |
| Volume |
941,732 |
| Split-adjusted Price |
3.78 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2017
|
-0.22 / -3.61%
|
5.96
|
5.96
|
5.80
|
5.88
|
5.89
|
3.78
|
941,732
|
|
|
1/20/2017
|
+0.10 / +1.67%
|
6.00
|
6.10
|
5.90
|
6.10
|
5.99
|
3.92
|
72,000
|
|
|
1/19/2017
|
0.00 / 0.00%
|
6.05
|
6.05
|
5.94
|
6.00
|
6.01
|
3.85
|
17,790
|
|
|
1/18/2017
|
-0.02 / -0.33%
|
6.00
|
6.06
|
5.97
|
6.00
|
5.99
|
3.85
|
106,430
|
|
|
1/17/2017
|
-0.08 / -1.31%
|
6.18
|
6.18
|
6.02
|
6.02
|
6.07
|
3.86
|
76,270
|
|
|
1/16/2017
|
-0.09 / -1.45%
|
6.19
|
6.19
|
6.10
|
6.10
|
6.13
|
3.92
|
98,870
|
|
|
1/13/2017
|
+0.01 / +0.16%
|
6.21
|
6.21
|
6.17
|
6.19
|
6.18
|
3.97
|
53,870
|
|
|
1/12/2017
|
-0.02 / -0.32%
|
6.19
|
6.23
|
6.15
|
6.18
|
6.17
|
3.97
|
156,620
|
|
|
1/11/2017
|
0.00 / 0.00%
|
6.20
|
6.24
|
6.18
|
6.20
|
6.19
|
3.98
|
33,420
|
|
|
1/10/2017
|
0.00 / 0.00%
|
6.20
|
6.28
|
6.18
|
6.20
|
6.20
|
3.98
|
162,380
|
|
|
1/9/2017
|
-0.06 / -0.96%
|
6.26
|
6.30
|
6.20
|
6.20
|
6.24
|
3.98
|
33,180
|
|
|
1/6/2017
|
-0.03 / -0.48%
|
6.28
|
6.30
|
6.26
|
6.26
|
6.28
|
4.02
|
21,570
|
|
|
1/5/2017
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.17
|
6.29
|
6.23
|
4.04
|
69,000
|
|
|
1/4/2017
|
-0.02 / -0.32%
|
6.32
|
6.32
|
6.28
|
6.29
|
6.30
|
4.04
|
36,370
|
|
|
1/3/2017
|
-0.01 / -0.16%
|
6.35
|
6.35
|
6.30
|
6.31
|
6.33
|
4.05
|
15,590
|
|
|
12/30/2016
|
+0.03 / +0.48%
|
6.33
|
6.33
|
6.26
|
6.32
|
6.33
|
4.06
|
12,800
|
|
|
12/29/2016
|
0.00 / 0.00%
|
6.29
|
6.39
|
6.27
|
6.29
|
6.29
|
4.04
|
78,370
|
|
|
12/28/2016
|
0.00 / 0.00%
|
6.34
|
6.34
|
6.25
|
6.29
|
6.28
|
4.04
|
584,942
|
|
|
12/27/2016
|
+0.03 / +0.48%
|
6.26
|
6.35
|
6.26
|
6.29
|
6.28
|
4.04
|
25,800
|
|
|
12/26/2016
|
-0.01 / -0.16%
|
6.27
|
6.36
|
6.25
|
6.26
|
6.28
|
4.02
|
25,170
|
|
|
12/23/2016
|
-0.05 / -0.79%
|
6.30
|
6.31
|
6.27
|
6.27
|
6.29
|
4.03
|
127,900
|
|
|
12/22/2016
|
-0.05 / -0.78%
|
6.40
|
6.40
|
6.29
|
6.32
|
6.31
|
4.06
|
35,490
|
|
|
12/21/2016
|
+0.09 / +1.43%
|
6.34
|
6.40
|
6.30
|
6.37
|
6.34
|
4.09
|
46,180
|
|
|
12/20/2016
|
-0.02 / -0.32%
|
6.30
|
6.39
|
6.28
|
6.28
|
6.30
|
4.03
|
24,290
|
|
|
12/19/2016
|
+0.06 / +0.96%
|
6.24
|
6.44
|
6.24
|
6.30
|
6.27
|
4.04
|
80,460
|
|
|
12/16/2016
|
-0.05 / -0.79%
|
6.30
|
6.45
|
6.24
|
6.24
|
6.29
|
4.01
|
85,400
|
|
|
12/15/2016
|
-0.06 / -0.94%
|
6.35
|
6.35
|
6.28
|
6.29
|
6.31
|
4.04
|
77,340
|
|
|
12/14/2016
|
+0.23 / +3.76%
|
6.12
|
6.50
|
6.12
|
6.35
|
6.28
|
4.08
|
71,280
|
|
|
12/13/2016
|
-0.40 / -6.13%
|
6.21
|
6.49
|
6.11
|
6.12
|
6.20
|
3.93
|
229,910
|
|
|
12/12/2016
|
-0.12 / -1.81%
|
6.53
|
6.64
|
6.46
|
6.52
|
6.52
|
4.19
|
262,780
|
|
|