|
Closing price on 2/7/2023
|
|
| Open |
4.04 |
| High |
4.04 |
| Low |
3.91 |
| Volume |
31,500 |
| Split-adjusted Price |
3.75 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/7/2023
|
-0.06 / -1.50%
|
4.04
|
4.04
|
3.91
|
3.94
|
3.93
|
3.75
|
31,500
|
|
|
2/6/2023
|
0.00 / 0.00%
|
3.80
|
4.08
|
3.80
|
4.00
|
3.93
|
3.81
|
36,200
|
|
|
2/3/2023
|
+0.03 / +0.76%
|
4.00
|
4.01
|
3.93
|
4.00
|
3.98
|
3.81
|
29,400
|
|
|
2/2/2023
|
+0.04 / +1.02%
|
3.96
|
4.06
|
3.96
|
3.97
|
4.00
|
3.78
|
63,900
|
|
|
2/1/2023
|
-0.10 / -2.48%
|
4.10
|
4.20
|
3.93
|
3.93
|
4.08
|
3.74
|
171,000
|
|
|
1/31/2023
|
-0.02 / -0.49%
|
4.05
|
4.05
|
3.90
|
4.03
|
4.01
|
3.84
|
49,400
|
|
|
1/30/2023
|
+0.02 / +0.50%
|
4.08
|
4.19
|
4.04
|
4.05
|
4.09
|
3.86
|
38,500
|
|
|
1/27/2023
|
+0.08 / +2.03%
|
3.95
|
4.05
|
3.95
|
4.03
|
4.02
|
3.84
|
59,700
|
|
|
1/19/2023
|
+0.05 / +1.28%
|
3.98
|
3.98
|
3.73
|
3.95
|
3.93
|
3.76
|
36,800
|
|
|
1/18/2023
|
0.00 / 0.00%
|
3.67
|
3.94
|
3.63
|
3.90
|
3.81
|
3.71
|
8,300
|
|
|
1/17/2023
|
+0.10 / +2.63%
|
3.63
|
3.93
|
3.63
|
3.90
|
3.84
|
3.71
|
11,900
|
|
|
1/16/2023
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.71
|
3.62
|
13,600
|
|
|
1/13/2023
|
-0.08 / -2.06%
|
3.78
|
3.90
|
3.78
|
3.80
|
3.80
|
3.62
|
14,200
|
|
|
1/12/2023
|
-0.02 / -0.51%
|
3.90
|
3.90
|
3.85
|
3.88
|
3.87
|
3.70
|
11,600
|
|
|
1/11/2023
|
-0.08 / -2.01%
|
3.89
|
3.90
|
3.78
|
3.90
|
3.89
|
3.71
|
36,900
|
|
|
1/10/2023
|
+0.04 / +1.02%
|
3.84
|
3.98
|
3.80
|
3.98
|
3.87
|
3.79
|
31,200
|
|
|
1/9/2023
|
-0.01 / -0.25%
|
4.05
|
4.05
|
3.86
|
3.94
|
3.96
|
3.75
|
9,700
|
|
|
1/6/2023
|
-0.02 / -0.50%
|
3.96
|
3.97
|
3.85
|
3.95
|
3.93
|
3.76
|
7,100
|
|
|
1/5/2023
|
+0.05 / +1.28%
|
3.80
|
4.04
|
3.80
|
3.97
|
3.85
|
3.78
|
22,100
|
|
|
1/4/2023
|
-0.05 / -1.26%
|
3.95
|
4.00
|
3.92
|
3.92
|
3.95
|
3.73
|
25,700
|
|
|
1/3/2023
|
+0.07 / +1.79%
|
3.90
|
3.97
|
3.85
|
3.97
|
3.90
|
3.78
|
34,400
|
|
|
12/30/2022
|
+0.07 / +1.83%
|
3.96
|
3.98
|
3.80
|
3.90
|
3.88
|
3.71
|
11,200
|
|
|
12/29/2022
|
-0.12 / -3.04%
|
3.95
|
3.95
|
3.76
|
3.83
|
3.84
|
3.65
|
10,900
|
|
|
12/28/2022
|
+0.08 / +2.07%
|
3.90
|
3.95
|
3.84
|
3.95
|
3.88
|
3.76
|
10,000
|
|
|
12/27/2022
|
+0.04 / +1.04%
|
3.61
|
3.87
|
3.61
|
3.87
|
3.83
|
3.69
|
11,400
|
|
|
12/26/2022
|
0.00 / 0.00%
|
3.84
|
3.95
|
3.65
|
3.83
|
3.76
|
3.65
|
24,700
|
|
|
12/23/2022
|
-0.16 / -4.01%
|
3.99
|
3.99
|
3.82
|
3.83
|
3.92
|
3.65
|
17,600
|
|
|
12/22/2022
|
-0.06 / -1.48%
|
4.05
|
4.10
|
3.81
|
3.99
|
3.98
|
3.80
|
18,200
|
|
|
12/21/2022
|
-0.04 / -0.98%
|
4.09
|
4.10
|
3.83
|
4.05
|
4.00
|
3.86
|
15,500
|
|
|
12/20/2022
|
-0.01 / -0.24%
|
4.17
|
4.17
|
3.83
|
4.09
|
3.87
|
3.90
|
28,600
|
|
|