|
Closing price on 10/29/2019
|
|
| Open |
4.20 |
| High |
4.20 |
| Low |
3.86 |
| Volume |
26,180 |
| Split-adjusted Price |
3.52 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2019
|
+0.02 / +0.51%
|
4.20
|
4.20
|
3.86
|
3.98
|
4.06
|
3.52
|
26,180
|
|
|
10/28/2019
|
-0.01 / -0.25%
|
3.82
|
3.96
|
3.80
|
3.96
|
3.86
|
3.51
|
12,680
|
|
|
10/25/2019
|
+0.03 / +0.76%
|
4.18
|
4.18
|
3.80
|
3.97
|
4.03
|
3.51
|
8,260
|
|
|
10/24/2019
|
+0.12 / +3.14%
|
4.05
|
4.05
|
3.74
|
3.94
|
3.85
|
3.49
|
226,220
|
|
|
10/23/2019
|
-0.28 / -6.83%
|
3.85
|
4.00
|
3.82
|
3.82
|
3.87
|
3.38
|
6,360
|
|
|
10/22/2019
|
+0.25 / +6.49%
|
3.83
|
4.10
|
3.83
|
4.10
|
3.86
|
3.63
|
20,200
|
|
|
10/21/2019
|
+0.17 / +4.62%
|
3.80
|
3.85
|
3.80
|
3.85
|
3.83
|
3.41
|
1,530
|
|
|
10/18/2019
|
-0.11 / -2.90%
|
3.83
|
3.85
|
3.68
|
3.68
|
3.73
|
3.26
|
11,000
|
|
|
10/17/2019
|
-0.03 / -0.79%
|
3.80
|
3.85
|
3.70
|
3.79
|
3.79
|
3.36
|
8,960
|
|
|
10/16/2019
|
-0.08 / -2.05%
|
3.80
|
3.82
|
3.80
|
3.82
|
3.81
|
3.38
|
6,210
|
|
|
10/15/2019
|
+0.08 / +2.09%
|
3.88
|
3.90
|
3.88
|
3.90
|
3.89
|
3.45
|
40
|
|
|
10/14/2019
|
0.00 / 0.00%
|
3.63
|
3.82
|
3.63
|
3.82
|
3.73
|
3.38
|
930
|
|
|
10/11/2019
|
+0.24 / +6.70%
|
3.79
|
3.83
|
3.62
|
3.82
|
3.77
|
3.38
|
2,490
|
|
|
10/10/2019
|
-0.25 / -6.53%
|
3.88
|
3.88
|
3.58
|
3.58
|
3.64
|
3.17
|
6,600
|
|
|
10/9/2019
|
+0.03 / +0.79%
|
3.70
|
3.90
|
3.60
|
3.83
|
3.67
|
3.39
|
9,000
|
|
|
10/8/2019
|
-0.04 / -1.04%
|
3.96
|
3.96
|
3.76
|
3.80
|
3.87
|
3.36
|
8,530
|
|
|
10/7/2019
|
-0.14 / -3.52%
|
3.95
|
3.95
|
3.80
|
3.84
|
3.83
|
3.40
|
27,130
|
|
|
10/4/2019
|
+0.18 / +4.74%
|
4.00
|
4.00
|
3.98
|
3.98
|
3.99
|
3.52
|
300
|
|
|
10/3/2019
|
-0.05 / -1.30%
|
3.79
|
3.80
|
3.79
|
3.80
|
3.80
|
3.36
|
520
|
|
|
10/2/2019
|
+0.07 / +1.85%
|
3.80
|
3.85
|
3.80
|
3.85
|
3.83
|
3.41
|
1,210
|
|
|
10/1/2019
|
+0.18 / +5.00%
|
3.60
|
3.79
|
3.60
|
3.78
|
3.64
|
3.35
|
8,520
|
|
|
9/30/2019
|
-0.20 / -5.26%
|
3.88
|
3.89
|
3.60
|
3.60
|
3.74
|
3.19
|
78,580
|
|
|
9/27/2019
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.79
|
3.80
|
3.82
|
3.36
|
20,680
|
|
|
9/26/2019
|
-0.05 / -1.30%
|
3.61
|
3.80
|
3.61
|
3.80
|
3.73
|
3.36
|
27,330
|
|
|
9/25/2019
|
+0.01 / +0.26%
|
3.80
|
3.85
|
3.80
|
3.85
|
3.83
|
3.41
|
8,690
|
|
|
9/24/2019
|
-0.14 / -3.52%
|
3.74
|
3.85
|
3.74
|
3.84
|
3.85
|
3.40
|
20,270
|
|
|
9/23/2019
|
-0.07 / -1.73%
|
3.88
|
3.98
|
3.78
|
3.98
|
3.84
|
3.52
|
89,790
|
|
|
9/20/2019
|
-0.01 / -0.25%
|
3.98
|
4.06
|
3.96
|
4.05
|
4.04
|
3.59
|
7,430
|
|
|
9/19/2019
|
-0.02 / -0.49%
|
3.84
|
4.06
|
3.82
|
4.06
|
4.03
|
3.59
|
1,240
|
|
|
9/18/2019
|
0.00 / 0.00%
|
4.07
|
4.08
|
4.07
|
4.08
|
4.08
|
3.61
|
4,510
|
|
|