|
|
Closing price on 2/22/2022
|
|
| Open |
12.30 |
| High |
12.45 |
| Low |
11.85 |
| Volume |
839,800 |
| Split-adjusted Price |
10.71 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2022
|
-0.40 / -3.20%
|
12.30
|
12.45
|
11.85
|
12.10
|
12.18
|
10.71
|
839,800
|
|
|
2/21/2022
|
+0.15 / +1.21%
|
12.35
|
12.50
|
12.20
|
12.50
|
12.41
|
11.07
|
678,500
|
|
|
2/18/2022
|
+0.10 / +0.82%
|
12.00
|
12.45
|
12.00
|
12.35
|
12.25
|
10.93
|
648,000
|
|
|
2/17/2022
|
+0.15 / +1.24%
|
12.20
|
12.45
|
12.20
|
12.25
|
12.29
|
10.85
|
868,100
|
|
|
2/16/2022
|
+0.45 / +3.86%
|
11.70
|
12.10
|
11.65
|
12.10
|
11.92
|
10.71
|
715,200
|
|
|
2/15/2022
|
-0.10 / -0.85%
|
11.75
|
11.80
|
11.45
|
11.65
|
11.62
|
10.31
|
409,900
|
|
|
2/14/2022
|
+0.10 / +0.86%
|
11.55
|
12.00
|
11.45
|
11.75
|
11.69
|
10.40
|
705,400
|
|
|
2/11/2022
|
-0.20 / -1.69%
|
11.85
|
11.95
|
11.60
|
11.65
|
11.79
|
10.31
|
708,700
|
|
|
2/10/2022
|
-0.05 / -0.42%
|
11.85
|
11.85
|
11.55
|
11.85
|
11.67
|
10.49
|
1,300,900
|
|
|
2/9/2022
|
0.00 / 0.00%
|
11.85
|
12.00
|
11.80
|
11.90
|
11.89
|
10.54
|
564,100
|
|
|
2/8/2022
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.80
|
11.90
|
11.95
|
10.54
|
363,400
|
|
|
2/7/2022
|
+0.70 / +6.25%
|
11.10
|
11.95
|
11.00
|
11.90
|
11.52
|
10.54
|
1,006,300
|
|
|
1/28/2022
|
+0.05 / +0.45%
|
11.15
|
11.20
|
11.00
|
11.20
|
11.12
|
9.92
|
414,900
|
|
|
1/27/2022
|
+0.05 / +0.45%
|
11.30
|
11.30
|
11.05
|
11.15
|
11.13
|
9.87
|
247,000
|
|
|
1/26/2022
|
-0.40 / -3.48%
|
11.70
|
11.80
|
11.00
|
11.10
|
11.22
|
9.83
|
480,400
|
|
|
1/25/2022
|
+0.05 / +0.44%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.19
|
10.18
|
715,100
|
|
|
1/24/2022
|
-0.85 / -6.91%
|
12.30
|
12.30
|
11.45
|
11.45
|
11.59
|
10.14
|
931,700
|
|
|
1/21/2022
|
-0.10 / -0.81%
|
12.60
|
12.60
|
12.15
|
12.30
|
12.36
|
10.89
|
394,700
|
|
|
1/20/2022
|
+0.80 / +6.90%
|
11.60
|
12.40
|
11.60
|
12.40
|
12.20
|
10.98
|
500,500
|
|
|
1/19/2022
|
-0.20 / -1.69%
|
11.50
|
12.20
|
11.35
|
11.60
|
11.75
|
10.27
|
762,500
|
|
|
1/18/2022
|
-0.85 / -6.72%
|
12.60
|
12.65
|
11.80
|
11.80
|
12.00
|
10.45
|
1,160,400
|
|
|
1/17/2022
|
-0.95 / -6.99%
|
13.50
|
13.70
|
12.65
|
12.65
|
13.07
|
11.20
|
965,800
|
|
|
1/14/2022
|
+0.20 / +1.49%
|
13.10
|
13.90
|
13.05
|
13.60
|
13.47
|
12.04
|
855,900
|
|
|
1/13/2022
|
-0.75 / -5.30%
|
14.15
|
14.45
|
13.25
|
13.40
|
13.64
|
11.86
|
1,315,800
|
|
|
1/12/2022
|
-1.05 / -6.91%
|
15.00
|
15.50
|
14.15
|
14.15
|
14.37
|
12.53
|
2,545,500
|
|
|
1/11/2022
|
-0.60 / -3.80%
|
15.60
|
16.00
|
15.20
|
15.20
|
15.57
|
13.46
|
1,421,900
|
|
|
1/10/2022
|
-0.55 / -3.36%
|
16.75
|
16.75
|
15.80
|
15.80
|
16.38
|
13.99
|
2,591,400
|
|
|
1/7/2022
|
+1.05 / +6.86%
|
15.40
|
16.35
|
15.10
|
16.35
|
16.05
|
14.47
|
3,724,500
|
|
|
1/6/2022
|
+0.20 / +1.32%
|
15.00
|
15.60
|
14.90
|
15.30
|
15.15
|
13.55
|
1,644,200
|
|
|
1/5/2022
|
-0.15 / -0.98%
|
15.30
|
15.60
|
15.10
|
15.10
|
15.27
|
13.37
|
1,853,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|