|
Closing price on 11/7/2016
|
|
| Open |
6.83 |
| High |
6.83 |
| Low |
6.70 |
| Volume |
115,670 |
| Split-adjusted Price |
4.34 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/7/2016
|
-0.02 / -0.29%
|
6.83
|
6.83
|
6.70
|
6.76
|
6.73
|
4.34
|
115,670
|
|
|
11/4/2016
|
-0.12 / -1.74%
|
6.90
|
6.96
|
6.72
|
6.78
|
6.83
|
4.35
|
109,130
|
|
|
11/3/2016
|
-0.12 / -1.71%
|
6.93
|
6.96
|
6.85
|
6.90
|
6.90
|
4.43
|
150,610
|
|
|
11/2/2016
|
-0.08 / -1.13%
|
7.00
|
7.16
|
7.00
|
7.02
|
7.03
|
4.51
|
137,200
|
|
|
11/1/2016
|
-0.06 / -0.84%
|
7.00
|
7.20
|
7.00
|
7.10
|
7.08
|
4.56
|
105,430
|
|
|
10/31/2016
|
+0.19 / +2.73%
|
6.52
|
7.40
|
6.52
|
7.16
|
7.11
|
4.60
|
440,830
|
|
|
10/28/2016
|
-0.03 / -0.43%
|
6.90
|
7.00
|
6.88
|
6.97
|
6.96
|
4.47
|
100,090
|
|
|
10/27/2016
|
-0.28 / -3.85%
|
7.28
|
7.28
|
7.00
|
7.00
|
7.12
|
4.49
|
68,560
|
|
|
10/26/2016
|
+0.08 / +1.11%
|
7.50
|
7.50
|
7.21
|
7.28
|
7.37
|
4.67
|
190,860
|
|
|
10/25/2016
|
+0.41 / +6.04%
|
6.70
|
7.26
|
6.70
|
7.20
|
7.04
|
4.62
|
372,320
|
|
|
10/24/2016
|
+0.07 / +1.04%
|
6.71
|
6.80
|
6.70
|
6.79
|
6.75
|
4.36
|
123,250
|
|
|
10/21/2016
|
-0.08 / -1.18%
|
6.98
|
6.98
|
6.72
|
6.72
|
6.80
|
4.31
|
88,850
|
|
|
10/20/2016
|
-0.10 / -1.45%
|
6.81
|
7.08
|
6.80
|
6.80
|
6.92
|
4.37
|
312,170
|
|
|
10/19/2016
|
-0.20 / -2.82%
|
7.01
|
7.10
|
6.90
|
6.90
|
6.99
|
4.43
|
315,510
|
|
|
10/18/2016
|
-0.20 / -2.74%
|
7.00
|
7.27
|
7.00
|
7.10
|
7.11
|
4.56
|
139,710
|
|
|
10/17/2016
|
-1.98 / -21.34%
|
7.25
|
7.44
|
7.21
|
7.30
|
7.34
|
4.69
|
200,240
|
|
|
10/14/2016
|
+0.18 / +1.98%
|
9.19
|
9.38
|
9.00
|
9.28
|
9.24
|
4.62
|
472,000
|
|
|
10/13/2016
|
-0.26 / -2.78%
|
9.40
|
9.40
|
8.90
|
9.10
|
9.16
|
4.53
|
371,840
|
|
|
10/12/2016
|
-0.14 / -1.47%
|
9.20
|
9.50
|
9.20
|
9.36
|
9.38
|
4.66
|
372,100
|
|
|
10/11/2016
|
0.00 / 0.00%
|
9.60
|
9.69
|
9.45
|
9.50
|
9.56
|
4.73
|
423,460
|
|
|
10/10/2016
|
0.00 / 0.00%
|
9.67
|
9.70
|
9.50
|
9.50
|
9.59
|
4.73
|
415,810
|
|
|
10/7/2016
|
+0.20 / +2.15%
|
9.89
|
9.90
|
9.50
|
9.50
|
9.71
|
4.73
|
833,840
|
|
|
10/6/2016
|
+0.60 / +6.90%
|
9.12
|
9.30
|
9.10
|
9.30
|
9.24
|
4.63
|
497,800
|
|
|
10/5/2016
|
+0.44 / +5.33%
|
8.50
|
8.75
|
8.50
|
8.70
|
8.62
|
4.33
|
481,220
|
|
|
10/4/2016
|
+0.06 / +0.73%
|
8.40
|
8.58
|
8.20
|
8.26
|
8.40
|
4.11
|
383,840
|
|
|
10/3/2016
|
+0.50 / +6.49%
|
7.78
|
8.20
|
7.78
|
8.20
|
8.00
|
4.08
|
298,020
|
|
|
9/30/2016
|
+0.20 / +2.67%
|
7.31
|
8.00
|
7.31
|
7.70
|
7.63
|
3.84
|
359,720
|
|
|
9/29/2016
|
0.00 / 0.00%
|
7.79
|
7.79
|
7.50
|
7.50
|
7.59
|
3.74
|
225,710
|
|
|
9/28/2016
|
-0.24 / -3.10%
|
7.65
|
7.65
|
7.35
|
7.50
|
7.51
|
3.74
|
329,220
|
|
|
9/27/2016
|
+0.04 / +0.52%
|
7.70
|
7.80
|
7.59
|
7.74
|
7.67
|
3.86
|
192,140
|
|
|