|
Closing price on 1/4/2024
|
|
| Open |
9.15 |
| High |
9.29 |
| Low |
9.15 |
| Volume |
312,900 |
| Split-adjusted Price |
8.73 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/5/2023
|
+0.02 / +0.21%
|
9.50
|
9.67
|
9.46
|
9.54
|
9.58
|
9.09
|
520,500
|
|
|
12/4/2023
|
+0.37 / +4.04%
|
9.11
|
9.71
|
9.11
|
9.52
|
9.48
|
9.07
|
748,600
|
|
|
12/1/2023
|
+0.06 / +0.66%
|
9.16
|
9.20
|
8.95
|
9.15
|
9.06
|
8.71
|
287,600
|
|
|
11/30/2023
|
-0.06 / -0.66%
|
9.17
|
9.30
|
9.09
|
9.09
|
9.18
|
8.66
|
234,900
|
|
|
11/29/2023
|
+0.20 / +2.23%
|
9.15
|
9.15
|
9.01
|
9.15
|
9.10
|
8.71
|
242,800
|
|
|
11/28/2023
|
-0.11 / -1.21%
|
9.01
|
9.15
|
8.60
|
8.95
|
8.86
|
8.52
|
449,600
|
|
|
11/27/2023
|
-0.22 / -2.37%
|
9.28
|
9.28
|
9.06
|
9.06
|
9.13
|
8.63
|
356,900
|
|
|
11/24/2023
|
-0.12 / -1.28%
|
9.31
|
9.33
|
8.95
|
9.28
|
9.13
|
8.84
|
681,700
|
|
|
11/23/2023
|
-0.23 / -2.39%
|
9.86
|
9.86
|
9.40
|
9.40
|
9.63
|
8.95
|
935,900
|
|
|