|
Closing price on 12/8/2016
|
|
| Open |
6.80 |
| High |
6.81 |
| Low |
6.70 |
| Volume |
180,760 |
| Split-adjusted Price |
4.31 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2016
|
-0.09 / -1.32%
|
6.80
|
6.81
|
6.70
|
6.71
|
6.73
|
4.31
|
180,760
|
|
|
12/7/2016
|
0.00 / 0.00%
|
6.80
|
6.82
|
6.70
|
6.80
|
6.79
|
4.37
|
97,800
|
|
|
12/6/2016
|
-0.31 / -4.36%
|
7.11
|
7.12
|
6.80
|
6.80
|
6.99
|
4.37
|
218,350
|
|
|
12/5/2016
|
+0.34 / +5.02%
|
6.78
|
7.19
|
6.78
|
7.11
|
7.05
|
4.56
|
377,740
|
|
|
12/2/2016
|
+0.18 / +2.73%
|
6.54
|
6.85
|
6.54
|
6.77
|
6.69
|
4.35
|
427,050
|
|
|
12/1/2016
|
+0.02 / +0.30%
|
6.68
|
6.68
|
6.57
|
6.59
|
6.59
|
4.23
|
200,600
|
|
|
11/30/2016
|
-0.02 / -0.30%
|
6.60
|
6.60
|
6.55
|
6.57
|
6.56
|
4.22
|
140,010
|
|
|
11/29/2016
|
0.00 / 0.00%
|
6.56
|
6.63
|
6.54
|
6.59
|
6.57
|
4.23
|
91,590
|
|
|
11/28/2016
|
+0.01 / +0.15%
|
6.60
|
6.63
|
6.54
|
6.59
|
6.56
|
4.23
|
107,550
|
|
|
11/25/2016
|
0.00 / 0.00%
|
6.58
|
6.60
|
6.55
|
6.58
|
6.57
|
4.22
|
615,584
|
|
|
11/24/2016
|
+0.02 / +0.30%
|
6.56
|
6.65
|
6.56
|
6.58
|
6.60
|
4.22
|
84,790
|
|
|
11/23/2016
|
-0.08 / -1.20%
|
6.57
|
6.73
|
6.56
|
6.56
|
6.60
|
4.21
|
227,250
|
|
|
11/22/2016
|
-0.07 / -1.04%
|
6.70
|
6.70
|
6.58
|
6.64
|
6.61
|
4.26
|
200,510
|
|
|
11/21/2016
|
-0.07 / -1.03%
|
6.78
|
6.78
|
6.60
|
6.71
|
6.63
|
4.31
|
133,490
|
|
|
11/18/2016
|
+0.22 / +3.35%
|
6.64
|
6.85
|
6.56
|
6.78
|
6.75
|
4.35
|
159,920
|
|
|
11/17/2016
|
0.00 / 0.00%
|
6.60
|
6.64
|
6.50
|
6.56
|
6.56
|
4.21
|
158,570
|
|
|
11/16/2016
|
-0.11 / -1.65%
|
6.66
|
6.68
|
6.56
|
6.56
|
6.62
|
4.21
|
105,040
|
|
|
11/15/2016
|
+0.12 / +1.83%
|
6.60
|
6.75
|
6.60
|
6.67
|
6.66
|
4.28
|
106,530
|
|
|
11/14/2016
|
-0.23 / -3.39%
|
6.67
|
6.69
|
6.54
|
6.55
|
6.61
|
4.21
|
165,240
|
|
|
11/11/2016
|
-0.02 / -0.29%
|
6.80
|
6.80
|
6.73
|
6.78
|
6.79
|
4.35
|
59,930
|
|
|
11/10/2016
|
+0.20 / +3.03%
|
6.70
|
6.85
|
6.70
|
6.80
|
6.77
|
4.37
|
50,980
|
|
|
11/9/2016
|
-0.20 / -2.94%
|
6.84
|
6.84
|
6.40
|
6.60
|
6.51
|
4.24
|
341,190
|
|
|
11/8/2016
|
+0.04 / +0.59%
|
6.82
|
6.84
|
6.76
|
6.80
|
6.79
|
4.37
|
59,230
|
|
|
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
|
|
|