|
Closing price on 11/6/2024
|
|
| Open |
6.30 |
| High |
6.70 |
| Low |
6.25 |
| Volume |
3,100 |
| Split-adjusted Price |
6.45 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/6/2024
|
+0.16 / +2.54%
|
6.30
|
6.70
|
6.25
|
6.45
|
6.35
|
6.45
|
3,100
|
|
|
11/5/2024
|
-0.01 / -0.16%
|
6.32
|
6.40
|
6.29
|
6.29
|
6.32
|
6.29
|
10,600
|
|
|
11/4/2024
|
-0.12 / -1.87%
|
6.42
|
6.50
|
6.30
|
6.30
|
6.39
|
6.30
|
10,100
|
|
|
11/1/2024
|
-0.08 / -1.23%
|
6.50
|
6.50
|
6.42
|
6.42
|
6.47
|
6.42
|
10,900
|
|
|
10/31/2024
|
-0.01 / -0.15%
|
6.51
|
6.60
|
6.40
|
6.50
|
6.47
|
6.50
|
28,100
|
|
|
10/30/2024
|
-0.32 / -4.69%
|
6.64
|
6.80
|
6.46
|
6.51
|
6.56
|
6.51
|
100,300
|
|
|
10/29/2024
|
-0.03 / -0.44%
|
7.04
|
7.04
|
6.60
|
6.83
|
6.70
|
6.83
|
50,900
|
|
|
10/28/2024
|
-0.04 / -0.58%
|
7.05
|
7.05
|
6.70
|
6.86
|
6.74
|
6.86
|
9,800
|
|
|
10/25/2024
|
+0.09 / +1.32%
|
6.81
|
7.10
|
6.70
|
6.90
|
6.77
|
6.90
|
4,600
|
|
|
10/24/2024
|
-0.24 / -3.40%
|
7.05
|
7.09
|
6.81
|
6.81
|
6.90
|
6.81
|
34,200
|
|
|
10/23/2024
|
-0.04 / -0.56%
|
7.10
|
7.26
|
7.00
|
7.05
|
7.08
|
7.05
|
39,500
|
|
|
10/22/2024
|
+0.19 / +2.75%
|
6.90
|
7.38
|
6.90
|
7.09
|
7.23
|
7.09
|
70,900
|
|
|
10/21/2024
|
+0.42 / +6.48%
|
6.70
|
6.90
|
6.51
|
6.90
|
6.84
|
6.90
|
150,200
|
|
|
10/18/2024
|
-0.06 / -0.87%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.83
|
6.48
|
35,800
|
|
|
10/17/2024
|
+0.18 / +2.69%
|
6.68
|
6.89
|
6.65
|
6.86
|
6.68
|
6.53
|
75,100
|
|
|
10/16/2024
|
-0.22 / -3.19%
|
6.96
|
6.96
|
6.68
|
6.68
|
6.80
|
6.36
|
22,900
|
|
|
10/15/2024
|
-0.19 / -2.68%
|
7.23
|
7.23
|
6.90
|
6.90
|
6.96
|
6.57
|
82,700
|
|
|
10/14/2024
|
-0.10 / -1.39%
|
7.10
|
7.10
|
6.90
|
7.09
|
7.01
|
6.75
|
52,700
|
|
|
10/11/2024
|
+0.15 / +2.13%
|
7.04
|
7.24
|
7.04
|
7.19
|
7.10
|
6.85
|
5,000
|
|
|
10/10/2024
|
+0.03 / +0.43%
|
7.02
|
7.10
|
7.02
|
7.04
|
7.06
|
6.70
|
16,600
|
|
|
10/9/2024
|
-0.05 / -0.71%
|
7.06
|
7.06
|
7.01
|
7.01
|
7.03
|
6.68
|
33,500
|
|
|
10/8/2024
|
-0.09 / -1.26%
|
7.05
|
7.15
|
7.03
|
7.06
|
7.04
|
6.72
|
17,000
|
|
|
10/7/2024
|
+0.08 / +1.13%
|
7.09
|
7.15
|
7.07
|
7.15
|
7.07
|
6.81
|
7,100
|
|
|
10/4/2024
|
-0.08 / -1.12%
|
7.05
|
7.19
|
7.05
|
7.07
|
7.09
|
6.73
|
7,600
|
|
|
10/3/2024
|
-0.02 / -0.28%
|
7.17
|
7.21
|
7.15
|
7.15
|
7.17
|
6.81
|
42,100
|
|
|
10/2/2024
|
-0.03 / -0.42%
|
7.20
|
7.20
|
7.06
|
7.17
|
7.13
|
6.83
|
9,100
|
|
|
10/1/2024
|
0.00 / 0.00%
|
7.21
|
7.28
|
7.10
|
7.20
|
7.22
|
6.86
|
37,600
|
|
|
9/30/2024
|
-0.15 / -2.04%
|
7.35
|
7.35
|
7.00
|
7.20
|
7.12
|
6.86
|
73,300
|
|
|
9/27/2024
|
+0.18 / +2.51%
|
7.50
|
7.50
|
7.18
|
7.35
|
7.32
|
7.00
|
67,700
|
|
|
9/26/2024
|
0.00 / 0.00%
|
7.16
|
7.27
|
7.15
|
7.17
|
7.15
|
6.83
|
50,700
|
|
|