|
Closing price on 10/25/2022
|
|
| Open |
3.86 |
| High |
3.90 |
| Low |
3.59 |
| Volume |
76,700 |
| Split-adjusted Price |
3.67 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/25/2022
|
-0.01 / -0.26%
|
3.86
|
3.90
|
3.59
|
3.85
|
3.67
|
3.67
|
76,700
|
|
|
10/24/2022
|
-0.28 / -6.76%
|
4.00
|
4.00
|
3.86
|
3.86
|
3.87
|
3.68
|
152,600
|
|
|
10/21/2022
|
-0.31 / -6.97%
|
4.47
|
4.47
|
4.14
|
4.14
|
4.16
|
3.94
|
72,300
|
|
|
10/20/2022
|
-0.12 / -2.63%
|
4.40
|
4.45
|
4.35
|
4.45
|
4.40
|
4.24
|
20,200
|
|
|
10/19/2022
|
+0.06 / +1.33%
|
4.25
|
4.58
|
4.25
|
4.57
|
4.49
|
4.35
|
8,800
|
|
|
10/18/2022
|
-0.05 / -1.10%
|
4.59
|
4.60
|
4.50
|
4.51
|
4.55
|
4.30
|
33,300
|
|
|
10/17/2022
|
+0.01 / +0.22%
|
4.56
|
4.59
|
4.40
|
4.56
|
4.52
|
4.34
|
15,800
|
|
|
10/14/2022
|
+0.08 / +1.79%
|
4.68
|
4.71
|
4.50
|
4.55
|
4.60
|
4.33
|
72,300
|
|
|
10/13/2022
|
+0.07 / +1.59%
|
4.40
|
4.51
|
4.33
|
4.47
|
4.41
|
4.26
|
25,300
|
|
|
10/12/2022
|
+0.16 / +3.77%
|
4.23
|
4.41
|
4.00
|
4.40
|
4.15
|
4.19
|
79,400
|
|
|
10/11/2022
|
-0.11 / -2.53%
|
4.33
|
4.33
|
4.05
|
4.24
|
4.09
|
4.04
|
87,300
|
|
|
10/10/2022
|
-0.17 / -3.76%
|
4.32
|
4.52
|
4.21
|
4.35
|
4.29
|
4.14
|
47,600
|
|
|
10/7/2022
|
-0.33 / -6.80%
|
4.84
|
4.84
|
4.52
|
4.52
|
4.57
|
4.30
|
118,000
|
|
|
10/6/2022
|
-0.35 / -6.73%
|
5.25
|
5.25
|
4.85
|
4.85
|
4.99
|
4.62
|
47,900
|
|
|
10/5/2022
|
+0.15 / +2.97%
|
5.11
|
5.30
|
5.11
|
5.20
|
5.18
|
4.95
|
29,800
|
|
|
10/4/2022
|
-0.35 / -6.48%
|
5.40
|
5.41
|
5.03
|
5.05
|
5.10
|
4.81
|
72,000
|
|
|
10/3/2022
|
-0.40 / -6.90%
|
5.50
|
5.61
|
5.40
|
5.40
|
5.43
|
5.14
|
128,200
|
|
|
9/30/2022
|
-0.15 / -2.52%
|
5.99
|
5.99
|
5.54
|
5.80
|
5.59
|
5.52
|
71,300
|
|
|
9/29/2022
|
-0.05 / -0.83%
|
6.00
|
6.00
|
5.91
|
5.95
|
5.95
|
5.67
|
189,000
|
|
|
9/28/2022
|
0.00 / 0.00%
|
5.90
|
6.10
|
5.90
|
6.00
|
5.96
|
5.71
|
149,500
|
|
|
9/27/2022
|
+0.05 / +0.84%
|
5.95
|
6.10
|
5.90
|
6.00
|
5.98
|
5.71
|
86,900
|
|
|
9/26/2022
|
-0.20 / -3.25%
|
6.10
|
6.10
|
5.90
|
5.95
|
5.94
|
5.67
|
236,900
|
|
|
9/23/2022
|
+0.25 / +4.24%
|
5.95
|
6.20
|
5.80
|
6.15
|
6.09
|
5.86
|
173,100
|
|
|
9/22/2022
|
0.00 / 0.00%
|
5.79
|
5.90
|
5.73
|
5.90
|
5.82
|
5.62
|
41,700
|
|
|
9/21/2022
|
0.00 / 0.00%
|
5.90
|
5.95
|
5.70
|
5.90
|
5.83
|
5.62
|
24,200
|
|
|
9/20/2022
|
-0.07 / -1.17%
|
6.00
|
6.00
|
5.80
|
5.90
|
5.88
|
5.62
|
28,300
|
|
|
9/19/2022
|
-0.21 / -3.40%
|
5.85
|
6.00
|
5.82
|
5.97
|
5.88
|
5.69
|
92,600
|
|
|
9/16/2022
|
-0.03 / -0.48%
|
6.20
|
6.23
|
6.12
|
6.18
|
6.18
|
5.89
|
30,200
|
|
|
9/15/2022
|
-0.01 / -0.16%
|
6.21
|
6.50
|
6.21
|
6.21
|
6.22
|
5.91
|
77,200
|
|
|
9/14/2022
|
-0.15 / -2.35%
|
6.37
|
6.37
|
6.10
|
6.22
|
6.26
|
5.92
|
68,600
|
|
|