|
Closing price on 2/12/2025
|
|
| Open |
6.94 |
| High |
7.00 |
| Low |
6.84 |
| Volume |
20,500 |
| Split-adjusted Price |
6.97 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/12/2025
|
+0.03 / +0.43%
|
6.94
|
7.00
|
6.84
|
6.97
|
6.99
|
6.97
|
20,500
|
|
|
2/11/2025
|
-0.05 / -0.72%
|
6.99
|
6.99
|
6.81
|
6.94
|
6.86
|
6.94
|
25,500
|
|
|
2/10/2025
|
-0.05 / -0.71%
|
6.80
|
7.00
|
6.80
|
6.99
|
6.87
|
6.99
|
18,200
|
|
|
2/7/2025
|
+0.16 / +2.33%
|
6.70
|
7.04
|
6.70
|
7.04
|
6.95
|
7.04
|
32,800
|
|
|
2/6/2025
|
-0.16 / -2.27%
|
7.04
|
7.04
|
6.88
|
6.88
|
6.91
|
6.88
|
16,900
|
|
|
2/5/2025
|
-0.01 / -0.14%
|
7.09
|
7.09
|
7.04
|
7.04
|
7.07
|
7.04
|
2,500
|
|
|
2/4/2025
|
+0.05 / +0.71%
|
7.15
|
7.15
|
6.86
|
7.05
|
7.03
|
7.05
|
20,500
|
|
|
2/3/2025
|
+0.01 / +0.14%
|
6.70
|
7.00
|
6.70
|
7.00
|
6.98
|
7.00
|
23,500
|
|
|
1/24/2025
|
+0.24 / +3.56%
|
6.90
|
7.10
|
6.75
|
6.99
|
6.98
|
6.99
|
143,300
|
|
|
1/23/2025
|
-0.16 / -2.32%
|
6.75
|
6.75
|
6.65
|
6.75
|
6.73
|
6.75
|
5,300
|
|
|
1/22/2025
|
+0.01 / +0.14%
|
6.90
|
6.91
|
6.75
|
6.91
|
6.87
|
6.91
|
23,300
|
|
|
1/21/2025
|
+0.01 / +0.15%
|
7.09
|
7.09
|
6.78
|
6.90
|
6.84
|
6.90
|
900
|
|
|
1/20/2025
|
+0.09 / +1.32%
|
6.79
|
6.90
|
6.66
|
6.89
|
6.80
|
6.89
|
57,100
|
|
|
1/17/2025
|
-0.04 / -0.58%
|
6.84
|
6.84
|
6.70
|
6.80
|
6.71
|
6.80
|
17,000
|
|
|
1/16/2025
|
+0.12 / +1.79%
|
6.95
|
6.95
|
6.66
|
6.84
|
6.72
|
6.84
|
21,000
|
|
|
1/15/2025
|
+0.02 / +0.30%
|
6.70
|
6.90
|
6.66
|
6.72
|
6.69
|
6.72
|
10,300
|
|
|
1/14/2025
|
-0.27 / -3.87%
|
6.98
|
7.10
|
6.65
|
6.70
|
6.97
|
6.70
|
46,500
|
|
|
1/13/2025
|
+0.17 / +2.50%
|
6.60
|
6.99
|
6.60
|
6.97
|
6.88
|
6.97
|
97,900
|
|
|
1/10/2025
|
0.00 / 0.00%
|
6.61
|
6.90
|
6.61
|
6.80
|
6.83
|
6.80
|
49,800
|
|
|
1/9/2025
|
0.00 / 0.00%
|
6.80
|
6.86
|
6.56
|
6.80
|
6.80
|
6.80
|
90,900
|
|
|
1/8/2025
|
+0.12 / +1.80%
|
6.68
|
6.88
|
6.68
|
6.80
|
6.73
|
6.80
|
153,700
|
|
|
1/7/2025
|
-0.02 / -0.30%
|
6.45
|
6.68
|
6.40
|
6.68
|
6.45
|
6.68
|
10,200
|
|
|
1/6/2025
|
-0.05 / -0.74%
|
6.45
|
6.70
|
6.45
|
6.70
|
6.56
|
6.70
|
600
|
|
|
1/3/2025
|
-0.03 / -0.44%
|
6.76
|
6.76
|
6.40
|
6.75
|
6.49
|
6.75
|
3,400
|
|
|
1/2/2025
|
+0.15 / +2.26%
|
6.65
|
6.87
|
6.65
|
6.78
|
6.75
|
6.78
|
9,900
|
|
|
12/31/2024
|
-0.19 / -2.79%
|
6.82
|
6.82
|
6.63
|
6.63
|
6.66
|
6.63
|
34,300
|
|
|
12/30/2024
|
-0.03 / -0.44%
|
6.61
|
6.84
|
6.61
|
6.82
|
6.76
|
6.82
|
5,000
|
|
|
12/27/2024
|
-0.04 / -0.58%
|
6.80
|
6.85
|
6.71
|
6.85
|
6.76
|
6.85
|
5,600
|
|
|
12/26/2024
|
-0.01 / -0.14%
|
6.90
|
7.00
|
6.71
|
6.89
|
6.78
|
6.89
|
9,100
|
|
|
12/25/2024
|
-0.05 / -0.72%
|
6.70
|
7.00
|
6.65
|
6.90
|
6.96
|
6.90
|
20,000
|
|
|