|
Closing price on 10/27/2023
|
|
| Open |
7.91 |
| High |
8.10 |
| Low |
7.80 |
| Volume |
361,400 |
| Split-adjusted Price |
7.62 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/27/2023
|
+0.09 / +1.14%
|
7.91
|
8.10
|
7.80
|
8.00
|
7.88
|
7.62
|
361,400
|
|
|
10/26/2023
|
-0.59 / -6.94%
|
8.10
|
8.11
|
7.91
|
7.91
|
7.93
|
7.53
|
1,300,200
|
|
|
10/25/2023
|
+0.25 / +3.03%
|
8.29
|
8.60
|
8.25
|
8.50
|
8.40
|
8.10
|
238,400
|
|
|
10/24/2023
|
+0.03 / +0.36%
|
8.20
|
8.46
|
8.00
|
8.25
|
8.23
|
7.86
|
170,500
|
|
|
10/23/2023
|
-0.27 / -3.18%
|
8.40
|
8.43
|
8.21
|
8.22
|
8.31
|
7.83
|
424,900
|
|
|
10/20/2023
|
+0.19 / +2.29%
|
8.30
|
8.49
|
7.90
|
8.49
|
8.12
|
8.09
|
450,300
|
|
|
10/19/2023
|
-0.20 / -2.35%
|
8.59
|
8.59
|
8.01
|
8.30
|
8.24
|
7.90
|
449,800
|
|
|
10/18/2023
|
-0.50 / -5.56%
|
8.88
|
9.00
|
8.37
|
8.50
|
8.74
|
8.10
|
736,000
|
|
|
10/17/2023
|
-0.11 / -1.21%
|
9.31
|
9.31
|
9.00
|
9.00
|
9.15
|
8.57
|
255,100
|
|
|
10/16/2023
|
-0.26 / -2.77%
|
9.37
|
9.40
|
9.10
|
9.11
|
9.27
|
8.68
|
324,300
|
|
|
10/13/2023
|
+0.01 / +0.11%
|
9.35
|
9.62
|
9.20
|
9.37
|
9.36
|
8.92
|
308,600
|
|
|
10/12/2023
|
-0.19 / -1.99%
|
9.55
|
9.72
|
9.36
|
9.36
|
9.47
|
8.91
|
369,200
|
|
|
10/11/2023
|
+0.42 / +4.60%
|
9.75
|
9.75
|
9.20
|
9.55
|
9.54
|
9.10
|
588,000
|
|
|
10/10/2023
|
+0.59 / +6.91%
|
8.74
|
9.13
|
8.61
|
9.13
|
9.07
|
8.70
|
553,400
|
|
|
10/9/2023
|
+0.14 / +1.67%
|
8.15
|
8.59
|
8.15
|
8.54
|
8.44
|
8.13
|
242,100
|
|
|
10/6/2023
|
+0.18 / +2.19%
|
8.22
|
8.50
|
7.65
|
8.40
|
8.09
|
8.00
|
409,500
|
|
|
10/5/2023
|
-0.37 / -4.31%
|
8.79
|
8.79
|
8.20
|
8.22
|
8.43
|
7.83
|
210,600
|
|
|
10/4/2023
|
+0.22 / +2.63%
|
8.33
|
8.67
|
7.81
|
8.59
|
8.33
|
8.18
|
498,900
|
|
|
10/3/2023
|
-0.63 / -7.00%
|
8.90
|
8.90
|
8.37
|
8.37
|
8.53
|
7.97
|
473,900
|
|
|
10/2/2023
|
+0.32 / +3.69%
|
8.69
|
9.09
|
8.69
|
9.00
|
8.92
|
8.57
|
428,400
|
|
|
9/29/2023
|
-0.13 / -1.48%
|
8.85
|
9.20
|
8.68
|
8.68
|
8.85
|
8.27
|
572,700
|
|
|
9/28/2023
|
-0.19 / -2.11%
|
9.18
|
9.56
|
8.80
|
8.81
|
9.09
|
8.39
|
529,500
|
|
|
9/27/2023
|
+0.17 / +1.93%
|
9.00
|
9.20
|
8.22
|
9.00
|
8.48
|
8.57
|
1,219,900
|
|
|
9/26/2023
|
-0.66 / -6.95%
|
8.90
|
9.55
|
8.83
|
8.83
|
9.22
|
8.41
|
787,300
|
|
|
9/25/2023
|
-0.71 / -6.96%
|
9.90
|
10.30
|
9.49
|
9.49
|
9.73
|
9.04
|
624,700
|
|
|
9/22/2023
|
-0.75 / -6.85%
|
10.35
|
10.65
|
10.20
|
10.20
|
10.29
|
9.71
|
1,479,900
|
|
|
9/21/2023
|
-0.10 / -0.90%
|
11.05
|
11.50
|
10.90
|
10.95
|
11.20
|
10.43
|
530,400
|
|
|
9/20/2023
|
+0.70 / +6.76%
|
10.40
|
11.05
|
10.30
|
11.05
|
10.85
|
10.52
|
948,900
|
|
|
9/19/2023
|
-0.30 / -2.82%
|
10.80
|
10.95
|
10.15
|
10.35
|
10.54
|
9.86
|
874,600
|
|
|
9/18/2023
|
-0.65 / -5.75%
|
11.20
|
11.20
|
10.55
|
10.65
|
10.68
|
10.14
|
1,376,900
|
|
|