|
Closing price on 2/26/2018
|
|
| Open |
6.25 |
| High |
6.29 |
| Low |
6.12 |
| Volume |
1,015,500 |
| Split-adjusted Price |
4.01 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/26/2018
|
-0.01 / -0.16%
|
6.25
|
6.29
|
6.12
|
6.24
|
6.19
|
4.01
|
1,015,500
|
|
|
2/23/2018
|
+0.13 / +2.12%
|
6.24
|
6.26
|
6.14
|
6.25
|
6.23
|
4.01
|
1,003,130
|
|
|
2/22/2018
|
-0.13 / -2.08%
|
6.34
|
6.34
|
6.10
|
6.12
|
6.15
|
3.93
|
976,600
|
|
|
2/21/2018
|
+0.15 / +2.46%
|
6.40
|
6.40
|
5.95
|
6.25
|
6.17
|
4.01
|
40,680
|
|
|
2/13/2018
|
+0.33 / +5.72%
|
5.95
|
6.10
|
5.77
|
6.10
|
5.96
|
3.92
|
25,990
|
|
|
2/12/2018
|
+0.15 / +2.67%
|
5.53
|
5.79
|
5.51
|
5.77
|
5.68
|
3.70
|
23,950
|
|
|
2/9/2018
|
-0.18 / -3.10%
|
5.70
|
5.70
|
5.60
|
5.62
|
5.65
|
3.61
|
35,940
|
|
|
2/8/2018
|
-0.09 / -1.53%
|
5.97
|
5.97
|
5.70
|
5.80
|
5.73
|
3.72
|
19,910
|
|
|
2/7/2018
|
+0.31 / +5.56%
|
5.58
|
5.89
|
5.58
|
5.89
|
5.71
|
3.78
|
346,250
|
|
|
2/6/2018
|
-0.42 / -7.00%
|
5.60
|
5.86
|
5.58
|
5.58
|
5.59
|
3.58
|
412,440
|
|
|
2/5/2018
|
-0.30 / -4.76%
|
6.13
|
6.20
|
6.00
|
6.00
|
6.11
|
3.85
|
432,580
|
|
|
2/2/2018
|
-0.03 / -0.47%
|
6.40
|
6.40
|
6.16
|
6.30
|
6.26
|
4.04
|
334,770
|
|
|
2/1/2018
|
-0.05 / -0.78%
|
6.45
|
6.45
|
6.30
|
6.33
|
6.36
|
4.06
|
370,590
|
|
|
1/31/2018
|
+0.04 / +0.63%
|
6.44
|
6.44
|
6.27
|
6.38
|
6.31
|
4.10
|
442,280
|
|
|
1/30/2018
|
0.00 / 0.00%
|
6.30
|
6.45
|
6.22
|
6.34
|
6.28
|
4.07
|
404,000
|
|
|
1/29/2018
|
-0.36 / -5.37%
|
6.70
|
6.70
|
6.33
|
6.34
|
6.41
|
4.07
|
757,010
|
|
|
1/26/2018
|
-0.20 / -2.90%
|
6.95
|
6.95
|
6.66
|
6.70
|
6.72
|
4.30
|
265,190
|
|
|
1/25/2018
|
-0.33 / -4.56%
|
7.40
|
7.45
|
6.80
|
6.90
|
7.11
|
4.43
|
496,940
|
|
|
1/22/2018
|
-0.13 / -1.77%
|
7.36
|
7.49
|
7.23
|
7.23
|
7.33
|
4.64
|
77,040
|
|
|
1/19/2018
|
-0.03 / -0.41%
|
7.31
|
7.53
|
7.30
|
7.36
|
7.34
|
4.73
|
91,970
|
|
|
1/18/2018
|
+0.08 / +1.09%
|
7.22
|
7.48
|
7.20
|
7.39
|
7.30
|
4.74
|
99,230
|
|
|
1/17/2018
|
-0.13 / -1.75%
|
7.61
|
7.61
|
7.30
|
7.31
|
7.50
|
4.69
|
811,070
|
|
|
1/16/2018
|
+0.25 / +3.48%
|
7.25
|
7.64
|
7.24
|
7.44
|
7.42
|
4.78
|
678,950
|
|
|
1/15/2018
|
+0.20 / +2.86%
|
7.00
|
7.25
|
6.98
|
7.19
|
7.14
|
4.62
|
181,710
|
|
|
1/12/2018
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.92
|
6.99
|
6.94
|
4.49
|
122,680
|
|
|
1/11/2018
|
0.00 / 0.00%
|
6.99
|
7.00
|
6.90
|
6.99
|
6.91
|
4.49
|
71,880
|
|
|
1/10/2018
|
+0.24 / +3.56%
|
6.80
|
7.19
|
6.75
|
6.99
|
6.91
|
4.49
|
171,530
|
|
|
1/9/2018
|
0.00 / 0.00%
|
6.93
|
6.93
|
6.70
|
6.75
|
6.73
|
4.33
|
40,570
|
|
|
1/8/2018
|
-0.18 / -2.60%
|
7.00
|
7.00
|
6.75
|
6.75
|
6.78
|
4.33
|
41,610
|
|
|
1/5/2018
|
0.00 / 0.00%
|
7.14
|
7.14
|
6.80
|
6.93
|
6.91
|
4.45
|
15,350
|
|
|