|
Closing price on 11/11/2022
|
|
| Open |
3.85 |
| High |
4.00 |
| Low |
3.72 |
| Volume |
35,700 |
| Split-adjusted Price |
3.80 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/11/2022
|
-0.01 / -0.25%
|
3.85
|
4.00
|
3.72
|
3.99
|
3.84
|
3.80
|
35,700
|
|
|
11/10/2022
|
-0.25 / -5.88%
|
4.06
|
4.06
|
3.96
|
4.00
|
3.98
|
3.81
|
22,200
|
|
|
11/9/2022
|
0.00 / 0.00%
|
3.97
|
4.25
|
3.97
|
4.25
|
4.12
|
4.05
|
10,500
|
|
|
11/8/2022
|
+0.15 / +3.66%
|
4.10
|
4.25
|
3.91
|
4.25
|
4.07
|
4.05
|
14,000
|
|
|
11/7/2022
|
-0.10 / -2.38%
|
4.40
|
4.40
|
3.91
|
4.10
|
4.13
|
3.90
|
111,600
|
|
|
11/4/2022
|
-0.16 / -3.67%
|
4.22
|
4.22
|
4.06
|
4.20
|
4.14
|
4.00
|
42,100
|
|
|
11/3/2022
|
+0.16 / +3.81%
|
4.00
|
4.36
|
4.00
|
4.36
|
4.24
|
4.15
|
64,200
|
|
|
11/2/2022
|
-0.05 / -1.18%
|
4.23
|
4.23
|
4.00
|
4.20
|
4.18
|
4.00
|
45,500
|
|
|
11/1/2022
|
+0.05 / +1.19%
|
4.05
|
4.40
|
4.05
|
4.25
|
4.24
|
4.05
|
38,200
|
|
|
10/31/2022
|
-0.05 / -1.18%
|
3.98
|
4.25
|
3.98
|
4.20
|
4.09
|
4.00
|
27,700
|
|
|
10/28/2022
|
+0.05 / +1.19%
|
4.40
|
4.40
|
4.20
|
4.25
|
4.25
|
4.05
|
183,500
|
|
|
10/27/2022
|
+0.25 / +6.33%
|
3.96
|
4.20
|
3.95
|
4.20
|
4.09
|
4.00
|
41,200
|
|
|
10/26/2022
|
+0.10 / +2.60%
|
3.85
|
4.00
|
3.85
|
3.95
|
3.96
|
3.76
|
87,300
|
|
|
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
|
|
|