|
Closing price on 12/20/2022
|
|
| Open |
4.17 |
| High |
4.17 |
| Low |
3.83 |
| Volume |
28,600 |
| Split-adjusted Price |
3.90 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2022
|
-0.01 / -0.24%
|
4.17
|
4.17
|
3.83
|
4.09
|
3.87
|
3.90
|
28,600
|
|
|
12/19/2022
|
-0.06 / -1.44%
|
4.16
|
4.20
|
4.10
|
4.10
|
4.13
|
3.90
|
70,200
|
|
|
12/16/2022
|
0.00 / 0.00%
|
4.10
|
4.19
|
4.10
|
4.16
|
4.12
|
3.96
|
36,900
|
|
|
12/15/2022
|
+0.05 / +1.22%
|
4.10
|
4.17
|
4.10
|
4.16
|
4.11
|
3.96
|
18,900
|
|
|
12/14/2022
|
-0.07 / -1.67%
|
4.27
|
4.27
|
4.10
|
4.11
|
4.12
|
3.91
|
91,100
|
|
|
12/13/2022
|
0.00 / 0.00%
|
4.18
|
4.19
|
4.00
|
4.18
|
4.06
|
3.98
|
20,400
|
|
|
12/12/2022
|
-0.08 / -1.88%
|
4.20
|
4.40
|
4.18
|
4.18
|
4.30
|
3.98
|
48,300
|
|
|
12/9/2022
|
-0.14 / -3.18%
|
4.47
|
4.50
|
4.20
|
4.26
|
4.23
|
4.06
|
28,000
|
|
|
12/8/2022
|
+0.12 / +2.80%
|
4.50
|
4.50
|
4.28
|
4.40
|
4.38
|
4.19
|
72,700
|
|
|
12/7/2022
|
-0.32 / -6.96%
|
4.30
|
4.59
|
4.28
|
4.28
|
4.29
|
4.08
|
145,000
|
|
|
12/6/2022
|
-0.13 / -2.75%
|
4.80
|
4.80
|
4.40
|
4.60
|
4.57
|
4.38
|
133,900
|
|
|
12/5/2022
|
+0.06 / +1.28%
|
4.70
|
4.90
|
4.50
|
4.73
|
4.63
|
4.50
|
119,500
|
|
|
12/2/2022
|
0.00 / 0.00%
|
4.68
|
4.80
|
4.50
|
4.67
|
4.60
|
4.45
|
46,600
|
|
|
12/1/2022
|
+0.30 / +6.86%
|
4.40
|
4.67
|
4.40
|
4.67
|
4.62
|
4.45
|
222,800
|
|
|
11/30/2022
|
+0.17 / +4.05%
|
4.19
|
4.44
|
4.12
|
4.37
|
4.29
|
4.16
|
90,300
|
|
|
11/29/2022
|
+0.02 / +0.48%
|
4.18
|
4.25
|
4.05
|
4.20
|
4.17
|
4.00
|
62,000
|
|
|
11/28/2022
|
+0.18 / +4.50%
|
4.00
|
4.20
|
4.00
|
4.18
|
4.14
|
3.98
|
113,100
|
|
|
11/25/2022
|
+0.13 / +3.36%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.93
|
3.81
|
46,200
|
|
|
11/24/2022
|
-0.03 / -0.77%
|
3.88
|
4.00
|
3.80
|
3.87
|
3.91
|
3.69
|
2,400
|
|
|
11/23/2022
|
-0.05 / -1.27%
|
4.00
|
4.00
|
3.87
|
3.90
|
3.91
|
3.71
|
8,400
|
|
|
11/22/2022
|
+0.08 / +2.07%
|
3.97
|
4.08
|
3.90
|
3.95
|
3.96
|
3.76
|
58,300
|
|
|
11/21/2022
|
-0.10 / -2.52%
|
3.86
|
4.09
|
3.86
|
3.87
|
3.91
|
3.69
|
19,100
|
|
|
11/18/2022
|
+0.06 / +1.53%
|
3.92
|
3.99
|
3.80
|
3.97
|
3.90
|
3.78
|
30,100
|
|
|
11/17/2022
|
-0.09 / -2.25%
|
4.00
|
4.10
|
3.91
|
3.91
|
3.99
|
3.72
|
75,800
|
|
|
11/16/2022
|
+0.13 / +3.36%
|
3.60
|
4.00
|
3.60
|
4.00
|
3.74
|
3.81
|
58,200
|
|
|
11/15/2022
|
-0.29 / -6.97%
|
3.87
|
3.99
|
3.87
|
3.87
|
3.87
|
3.69
|
56,700
|
|
|
11/14/2022
|
+0.17 / +4.26%
|
3.75
|
4.18
|
3.72
|
4.16
|
3.77
|
3.96
|
68,500
|
|
|
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
|
|
|