|
Closing price on 1/3/2018
|
|
| Open |
6.79 |
| High |
6.80 |
| Low |
6.72 |
| Volume |
52,360 |
| Split-adjusted Price |
4.35 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2018
|
-0.09 / -1.31%
|
6.79
|
6.80
|
6.72
|
6.77
|
6.76
|
4.35
|
52,360
|
|
|
1/2/2018
|
+0.06 / +0.88%
|
6.80
|
6.99
|
6.66
|
6.86
|
6.90
|
4.40
|
5,360
|
|
|
12/29/2017
|
-0.03 / -0.44%
|
6.80
|
6.80
|
6.60
|
6.80
|
6.72
|
4.37
|
92,470
|
|
|
12/28/2017
|
+0.04 / +0.59%
|
6.76
|
6.84
|
6.76
|
6.83
|
6.81
|
4.38
|
22,630
|
|
|
12/27/2017
|
-0.12 / -1.74%
|
6.73
|
6.91
|
6.73
|
6.79
|
6.80
|
4.36
|
35,900
|
|
|
12/26/2017
|
+0.01 / +0.14%
|
6.98
|
6.98
|
6.70
|
6.91
|
6.84
|
4.44
|
16,220
|
|
|
12/25/2017
|
-0.09 / -1.29%
|
7.07
|
7.07
|
6.80
|
6.90
|
6.87
|
4.43
|
23,740
|
|
|
12/22/2017
|
+0.14 / +2.04%
|
7.00
|
7.00
|
6.85
|
6.99
|
6.86
|
4.49
|
8,450
|
|
|
12/21/2017
|
-0.24 / -3.39%
|
6.95
|
7.09
|
6.85
|
6.85
|
6.90
|
4.40
|
44,480
|
|
|
12/20/2017
|
-0.08 / -1.12%
|
7.17
|
7.17
|
6.81
|
7.09
|
6.95
|
4.55
|
80,700
|
|
|
12/19/2017
|
+0.01 / +0.14%
|
7.05
|
7.33
|
7.05
|
7.17
|
7.22
|
4.60
|
433,260
|
|
|
12/18/2017
|
-0.04 / -0.56%
|
7.18
|
7.25
|
7.04
|
7.16
|
7.17
|
4.60
|
545,880
|
|
|
12/15/2017
|
+0.25 / +3.60%
|
7.00
|
7.37
|
7.00
|
7.20
|
7.25
|
4.62
|
403,150
|
|
|
12/14/2017
|
+0.45 / +6.92%
|
6.50
|
6.95
|
6.48
|
6.95
|
6.82
|
4.46
|
631,070
|
|
|
12/13/2017
|
-0.34 / -4.97%
|
6.89
|
6.89
|
6.50
|
6.50
|
6.57
|
4.17
|
129,820
|
|
|
12/12/2017
|
-0.06 / -0.87%
|
6.90
|
6.90
|
6.61
|
6.84
|
6.77
|
4.39
|
39,580
|
|
|
12/11/2017
|
-0.10 / -1.43%
|
6.70
|
6.91
|
6.70
|
6.90
|
6.85
|
4.43
|
20,280
|
|
|
12/8/2017
|
+0.39 / +5.90%
|
6.60
|
7.00
|
6.53
|
7.00
|
6.86
|
4.49
|
269,870
|
|
|
12/7/2017
|
-0.12 / -1.78%
|
6.60
|
6.90
|
6.60
|
6.61
|
6.68
|
4.24
|
130,650
|
|
|
12/6/2017
|
-0.26 / -3.72%
|
6.99
|
6.99
|
6.61
|
6.73
|
6.72
|
4.32
|
146,320
|
|
|
12/5/2017
|
-0.11 / -1.55%
|
7.00
|
7.25
|
6.84
|
6.99
|
7.09
|
4.49
|
259,820
|
|
|
12/4/2017
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.10
|
7.10
|
7.17
|
4.56
|
131,850
|
|
|
12/1/2017
|
+0.05 / +0.71%
|
7.10
|
7.29
|
7.06
|
7.10
|
7.19
|
4.56
|
635,150
|
|
|
11/30/2017
|
+0.05 / +0.71%
|
7.00
|
7.30
|
6.90
|
7.05
|
7.12
|
4.53
|
668,620
|
|
|
11/29/2017
|
+0.32 / +4.79%
|
6.68
|
7.00
|
6.59
|
7.00
|
6.81
|
4.49
|
563,700
|
|
|
11/28/2017
|
+0.20 / +3.09%
|
6.45
|
6.68
|
6.25
|
6.68
|
6.52
|
4.29
|
503,180
|
|
|
11/27/2017
|
-0.10 / -1.52%
|
6.58
|
6.58
|
6.40
|
6.48
|
6.49
|
4.16
|
101,850
|
|
|
11/24/2017
|
+0.28 / +4.44%
|
6.22
|
6.70
|
6.15
|
6.58
|
6.36
|
4.22
|
475,430
|
|
|
11/23/2017
|
+0.03 / +0.48%
|
6.27
|
6.30
|
6.10
|
6.30
|
6.22
|
4.04
|
412,830
|
|
|
11/22/2017
|
+0.38 / +6.45%
|
5.89
|
6.27
|
5.88
|
6.27
|
6.07
|
4.03
|
404,940
|
|
|