|
Closing price on 11/8/2023
|
|
| Open |
8.37 |
| High |
8.75 |
| Low |
8.14 |
| Volume |
435,500 |
| Split-adjusted Price |
8.29 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/8/2023
|
+0.46 / +5.58%
|
8.37
|
8.75
|
8.14
|
8.70
|
8.47
|
8.29
|
435,500
|
|
|
11/7/2023
|
+0.24 / +3.00%
|
7.90
|
8.35
|
7.89
|
8.24
|
8.15
|
7.85
|
325,600
|
|
|
11/6/2023
|
-0.17 / -2.08%
|
8.15
|
8.19
|
7.95
|
8.00
|
8.04
|
7.62
|
209,900
|
|
|
11/3/2023
|
-0.27 / -3.20%
|
8.50
|
8.50
|
8.15
|
8.17
|
8.28
|
7.78
|
222,600
|
|
|
11/2/2023
|
+0.54 / +6.84%
|
7.96
|
8.45
|
7.57
|
8.44
|
8.18
|
8.04
|
521,200
|
|
|
11/1/2023
|
+0.39 / +5.19%
|
7.70
|
7.90
|
7.00
|
7.90
|
7.47
|
7.52
|
288,600
|
|
|
10/31/2023
|
-0.56 / -6.94%
|
8.02
|
8.12
|
7.51
|
7.51
|
7.83
|
7.15
|
324,400
|
|
|
10/30/2023
|
+0.07 / +0.88%
|
8.15
|
8.36
|
8.00
|
8.07
|
8.18
|
7.69
|
288,600
|
|
|
10/27/2023
|
+0.09 / +1.14%
|
7.91
|
8.10
|
7.80
|
8.00
|
7.88
|
7.62
|
361,400
|
|
|
10/26/2023
|
-0.59 / -6.94%
|
8.10
|
8.11
|
7.91
|
7.91
|
7.93
|
7.53
|
1,300,200
|
|
|
10/25/2023
|
+0.25 / +3.03%
|
8.29
|
8.60
|
8.25
|
8.50
|
8.40
|
8.10
|
238,400
|
|
|
10/24/2023
|
+0.03 / +0.36%
|
8.20
|
8.46
|
8.00
|
8.25
|
8.23
|
7.86
|
170,500
|
|
|
10/23/2023
|
-0.27 / -3.18%
|
8.40
|
8.43
|
8.21
|
8.22
|
8.31
|
7.83
|
424,900
|
|
|
10/20/2023
|
+0.19 / +2.29%
|
8.30
|
8.49
|
7.90
|
8.49
|
8.12
|
8.09
|
450,300
|
|
|
10/19/2023
|
-0.20 / -2.35%
|
8.59
|
8.59
|
8.01
|
8.30
|
8.24
|
7.90
|
449,800
|
|
|
10/18/2023
|
-0.50 / -5.56%
|
8.88
|
9.00
|
8.37
|
8.50
|
8.74
|
8.10
|
736,000
|
|
|
10/17/2023
|
-0.11 / -1.21%
|
9.31
|
9.31
|
9.00
|
9.00
|
9.15
|
8.57
|
255,100
|
|
|
10/16/2023
|
-0.26 / -2.77%
|
9.37
|
9.40
|
9.10
|
9.11
|
9.27
|
8.68
|
324,300
|
|
|
10/13/2023
|
+0.01 / +0.11%
|
9.35
|
9.62
|
9.20
|
9.37
|
9.36
|
8.92
|
308,600
|
|
|
10/12/2023
|
-0.19 / -1.99%
|
9.55
|
9.72
|
9.36
|
9.36
|
9.47
|
8.91
|
369,200
|
|
|
10/11/2023
|
+0.42 / +4.60%
|
9.75
|
9.75
|
9.20
|
9.55
|
9.54
|
9.10
|
588,000
|
|
|
10/10/2023
|
+0.59 / +6.91%
|
8.74
|
9.13
|
8.61
|
9.13
|
9.07
|
8.70
|
553,400
|
|
|
10/9/2023
|
+0.14 / +1.67%
|
8.15
|
8.59
|
8.15
|
8.54
|
8.44
|
8.13
|
242,100
|
|
|
10/6/2023
|
+0.18 / +2.19%
|
8.22
|
8.50
|
7.65
|
8.40
|
8.09
|
8.00
|
409,500
|
|
|
10/5/2023
|
-0.37 / -4.31%
|
8.79
|
8.79
|
8.20
|
8.22
|
8.43
|
7.83
|
210,600
|
|
|
10/4/2023
|
+0.22 / +2.63%
|
8.33
|
8.67
|
7.81
|
8.59
|
8.33
|
8.18
|
498,900
|
|
|
10/3/2023
|
-0.63 / -7.00%
|
8.90
|
8.90
|
8.37
|
8.37
|
8.53
|
7.97
|
473,900
|
|
|
10/2/2023
|
+0.32 / +3.69%
|
8.69
|
9.09
|
8.69
|
9.00
|
8.92
|
8.57
|
428,400
|
|
|
9/29/2023
|
-0.13 / -1.48%
|
8.85
|
9.20
|
8.68
|
8.68
|
8.85
|
8.27
|
572,700
|
|
|
9/28/2023
|
-0.19 / -2.11%
|
9.18
|
9.56
|
8.80
|
8.81
|
9.09
|
8.39
|
529,500
|
|
|