|
Closing price on 12/5/2023
|
|
| Open |
9.50 |
| High |
9.67 |
| Low |
9.46 |
| Volume |
520,500 |
| Split-adjusted Price |
9.09 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2023
|
+0.02 / +0.21%
|
9.50
|
9.67
|
9.46
|
9.54
|
9.58
|
9.09
|
520,500
|
|
|
12/4/2023
|
+0.37 / +4.04%
|
9.11
|
9.71
|
9.11
|
9.52
|
9.48
|
9.07
|
748,600
|
|
|
12/1/2023
|
+0.06 / +0.66%
|
9.16
|
9.20
|
8.95
|
9.15
|
9.06
|
8.71
|
287,600
|
|
|
11/30/2023
|
-0.06 / -0.66%
|
9.17
|
9.30
|
9.09
|
9.09
|
9.18
|
8.66
|
234,900
|
|
|
11/29/2023
|
+0.20 / +2.23%
|
9.15
|
9.15
|
9.01
|
9.15
|
9.10
|
8.71
|
242,800
|
|
|
11/28/2023
|
-0.11 / -1.21%
|
9.01
|
9.15
|
8.60
|
8.95
|
8.86
|
8.52
|
449,600
|
|
|
11/27/2023
|
-0.22 / -2.37%
|
9.28
|
9.28
|
9.06
|
9.06
|
9.13
|
8.63
|
356,900
|
|
|
11/24/2023
|
-0.12 / -1.28%
|
9.31
|
9.33
|
8.95
|
9.28
|
9.13
|
8.84
|
681,700
|
|
|
11/23/2023
|
-0.23 / -2.39%
|
9.86
|
9.86
|
9.40
|
9.40
|
9.63
|
8.95
|
935,900
|
|
|
11/22/2023
|
+0.03 / +0.31%
|
9.60
|
9.64
|
9.00
|
9.63
|
9.50
|
9.17
|
731,300
|
|
|
11/21/2023
|
+0.28 / +3.00%
|
9.68
|
9.69
|
9.40
|
9.60
|
9.52
|
9.14
|
342,400
|
|
|
11/20/2023
|
-0.08 / -0.85%
|
9.29
|
9.53
|
9.03
|
9.32
|
9.32
|
8.88
|
796,600
|
|
|
11/17/2023
|
-0.54 / -5.43%
|
10.15
|
10.15
|
9.40
|
9.40
|
9.67
|
8.95
|
1,457,400
|
|
|
11/16/2023
|
-0.21 / -2.07%
|
10.20
|
10.40
|
9.77
|
9.94
|
9.95
|
9.47
|
1,164,600
|
|
|
11/15/2023
|
+0.63 / +6.62%
|
10.00
|
10.15
|
9.98
|
10.15
|
10.13
|
9.67
|
921,000
|
|
|
11/14/2023
|
+0.62 / +6.97%
|
8.96
|
9.52
|
8.96
|
9.52
|
9.45
|
9.07
|
1,637,700
|
|
|
11/13/2023
|
-0.27 / -2.94%
|
9.10
|
9.27
|
8.75
|
8.90
|
9.04
|
8.48
|
413,900
|
|
|
11/10/2023
|
-0.01 / -0.11%
|
9.00
|
9.39
|
8.90
|
9.17
|
9.15
|
8.73
|
1,762,000
|
|
|
11/9/2023
|
+0.48 / +5.52%
|
8.99
|
9.25
|
8.75
|
9.18
|
9.11
|
8.74
|
708,400
|
|
|
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
|
|
|