|
|
Closing price on 10/1/2025
|
|
| Open |
13.25 |
| High |
13.80 |
| Low |
13.25 |
| Volume |
156,300 |
| Split-adjusted Price |
13.75 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/1/2025
|
+0.55 / +4.17%
|
13.25
|
13.80
|
13.25
|
13.75
|
13.47
|
13.75
|
156,300
|
|
|
9/30/2025
|
-0.50 / -3.65%
|
13.55
|
13.70
|
13.05
|
13.20
|
13.34
|
13.20
|
294,100
|
|
|
9/29/2025
|
-0.30 / -2.14%
|
13.80
|
13.90
|
13.60
|
13.70
|
13.78
|
13.70
|
207,900
|
|
|
9/26/2025
|
-0.20 / -1.41%
|
14.35
|
14.35
|
13.95
|
14.00
|
14.05
|
14.00
|
167,000
|
|
|
9/25/2025
|
+0.60 / +4.41%
|
13.60
|
14.30
|
13.60
|
14.20
|
14.13
|
14.20
|
367,900
|
|
|
9/24/2025
|
-0.10 / -0.73%
|
13.60
|
13.85
|
13.10
|
13.60
|
13.48
|
13.60
|
161,700
|
|
|
9/23/2025
|
-0.10 / -0.72%
|
13.70
|
13.80
|
13.50
|
13.70
|
13.69
|
13.70
|
37,000
|
|
|
9/22/2025
|
-0.15 / -1.08%
|
14.15
|
14.20
|
13.00
|
13.80
|
13.74
|
13.80
|
256,100
|
|
|
9/19/2025
|
+0.25 / +1.82%
|
14.20
|
14.20
|
13.70
|
13.95
|
13.88
|
13.95
|
89,900
|
|
|
9/18/2025
|
-0.10 / -0.72%
|
13.90
|
13.95
|
13.55
|
13.70
|
13.76
|
13.70
|
288,500
|
|
|
9/17/2025
|
-0.50 / -3.50%
|
14.10
|
14.30
|
13.80
|
13.80
|
14.02
|
13.80
|
2,331,585
|
|
|
9/16/2025
|
-0.20 / -1.38%
|
14.60
|
14.75
|
14.20
|
14.30
|
14.41
|
14.30
|
384,000
|
|
|
9/15/2025
|
0.00 / 0.00%
|
14.65
|
14.80
|
14.25
|
14.50
|
14.52
|
14.50
|
3,276,400
|
|
|
9/12/2025
|
+0.40 / +2.84%
|
14.10
|
14.80
|
14.10
|
14.50
|
14.55
|
14.50
|
394,100
|
|
|
9/11/2025
|
-0.15 / -1.05%
|
13.90
|
14.20
|
13.70
|
14.10
|
13.95
|
14.10
|
2,379,100
|
|
|
9/10/2025
|
+0.40 / +2.89%
|
13.90
|
14.50
|
13.65
|
14.25
|
13.99
|
14.25
|
439,900
|
|
|
9/9/2025
|
-0.20 / -1.42%
|
14.05
|
14.10
|
13.50
|
13.85
|
13.83
|
13.85
|
467,800
|
|
|
9/8/2025
|
+0.10 / +0.72%
|
14.80
|
14.80
|
13.95
|
14.05
|
14.35
|
14.05
|
868,500
|
|
|
9/5/2025
|
-0.05 / -0.36%
|
14.20
|
14.95
|
13.50
|
13.95
|
14.71
|
13.95
|
1,483,300
|
|
|
9/4/2025
|
0.00 / 0.00%
|
14.40
|
14.40
|
13.80
|
14.00
|
13.93
|
14.00
|
298,100
|
|
|
9/3/2025
|
+0.30 / +2.19%
|
13.75
|
14.15
|
13.65
|
14.00
|
13.85
|
14.00
|
357,700
|
|
|
8/29/2025
|
-0.30 / -2.14%
|
14.00
|
14.40
|
13.60
|
13.70
|
13.92
|
13.70
|
599,500
|
|
|
8/28/2025
|
-0.20 / -1.41%
|
14.40
|
14.40
|
13.80
|
14.00
|
14.00
|
14.00
|
170,200
|
|
|
8/27/2025
|
+0.30 / +2.16%
|
14.10
|
14.60
|
13.50
|
14.20
|
13.84
|
14.20
|
678,100
|
|
|
8/26/2025
|
+0.25 / +1.83%
|
13.40
|
14.40
|
13.40
|
13.90
|
13.68
|
13.90
|
569,800
|
|
|
8/25/2025
|
-0.70 / -4.88%
|
14.60
|
14.95
|
13.35
|
13.65
|
13.88
|
13.65
|
769,800
|
|
|
8/22/2025
|
-1.05 / -6.82%
|
15.45
|
15.80
|
14.35
|
14.35
|
14.58
|
14.35
|
1,768,100
|
|
|
8/21/2025
|
-0.40 / -2.53%
|
16.00
|
16.00
|
15.20
|
15.40
|
15.50
|
15.40
|
380,700
|
|
|
8/20/2025
|
+0.70 / +4.64%
|
16.15
|
16.15
|
15.10
|
15.80
|
15.97
|
15.80
|
4,055,900
|
|
|
8/19/2025
|
+0.95 / +6.71%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
172,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:45:03 PM
|
|
|
|
|