|
Closing price on 10/7/2019
|
|
| Open |
3.95 |
| High |
3.95 |
| Low |
3.80 |
| Volume |
27,130 |
| Split-adjusted Price |
3.40 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/17/2019
|
-0.01 / -0.24%
|
4.08
|
4.10
|
4.07
|
4.08
|
4.08
|
3.61
|
9,570
|
|
|
9/16/2019
|
0.00 / 0.00%
|
4.09
|
4.09
|
4.09
|
4.09
|
4.09
|
3.62
|
0
|
|
|
9/13/2019
|
-0.09 / -2.15%
|
3.93
|
4.14
|
3.93
|
4.09
|
3.99
|
3.62
|
4,010
|
|
|
9/12/2019
|
+0.18 / +4.50%
|
4.18
|
4.18
|
4.18
|
4.18
|
4.18
|
3.70
|
1,010
|
|
|
9/11/2019
|
-0.15 / -3.61%
|
4.20
|
4.20
|
4.00
|
4.00
|
4.10
|
3.54
|
310
|
|
|
9/10/2019
|
+0.04 / +0.97%
|
4.15
|
4.15
|
4.15
|
4.15
|
4.15
|
3.67
|
220
|
|
|
9/9/2019
|
-0.05 / -1.20%
|
4.12
|
4.16
|
4.10
|
4.11
|
4.12
|
3.64
|
1,240
|
|
|
9/6/2019
|
0.00 / 0.00%
|
4.16
|
4.16
|
4.16
|
4.16
|
4.16
|
3.68
|
1,160
|
|
|
9/5/2019
|
-0.04 / -0.95%
|
4.14
|
4.16
|
4.14
|
4.16
|
4.15
|
3.68
|
10,110
|
|
|
9/4/2019
|
+0.03 / +0.72%
|
4.18
|
4.20
|
4.18
|
4.20
|
4.19
|
3.72
|
750
|
|
|
9/3/2019
|
0.00 / 0.00%
|
3.93
|
4.17
|
3.93
|
4.17
|
4.05
|
3.69
|
4,970
|
|
|
8/30/2019
|
-0.03 / -0.71%
|
4.15
|
4.19
|
4.00
|
4.17
|
4.01
|
3.69
|
6,490
|
|
|
8/29/2019
|
+0.02 / +0.48%
|
3.92
|
4.20
|
3.92
|
4.20
|
4.06
|
3.72
|
2,600
|
|
|
8/28/2019
|
-0.02 / -0.48%
|
4.00
|
4.18
|
3.92
|
4.18
|
3.96
|
3.70
|
14,890
|
|
|
8/27/2019
|
-0.01 / -0.24%
|
3.92
|
4.20
|
3.92
|
4.20
|
4.06
|
3.72
|
1,610
|
|
|
8/26/2019
|
-0.08 / -1.86%
|
3.99
|
4.22
|
3.99
|
4.21
|
4.12
|
3.73
|
1,940
|
|
|