|
Closing price on 3/15/2021
|
|
| Open |
8.06 |
| High |
8.29 |
| Low |
8.06 |
| Volume |
433,800 |
| Split-adjusted Price |
7.23 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/15/2021
|
+0.11 / +1.36%
|
8.06
|
8.29
|
8.06
|
8.17
|
8.16
|
7.23
|
433,800
|
|
|
3/12/2021
|
-0.14 / -1.71%
|
8.15
|
8.20
|
8.00
|
8.06
|
8.05
|
7.14
|
748,500
|
|
|
3/11/2021
|
-0.30 / -3.53%
|
8.54
|
8.54
|
8.00
|
8.20
|
8.33
|
7.26
|
937,300
|
|
|
3/10/2021
|
-0.18 / -2.07%
|
8.68
|
8.70
|
8.50
|
8.50
|
8.56
|
7.53
|
446,300
|
|
|
3/9/2021
|
-0.07 / -0.80%
|
8.75
|
8.75
|
8.45
|
8.68
|
8.57
|
7.68
|
940,900
|
|
|
3/8/2021
|
+0.40 / +4.79%
|
8.40
|
8.80
|
8.33
|
8.75
|
8.55
|
7.75
|
1,493,300
|
|
|
3/5/2021
|
-0.05 / -0.60%
|
8.30
|
8.49
|
8.11
|
8.35
|
8.34
|
7.39
|
163,000
|
|
|
3/4/2021
|
-0.10 / -1.18%
|
8.60
|
8.70
|
7.95
|
8.40
|
8.54
|
7.44
|
1,112,200
|
|
|
3/3/2021
|
+0.50 / +6.25%
|
8.00
|
8.50
|
7.80
|
8.50
|
8.22
|
7.53
|
1,090,800
|
|
|
3/2/2021
|
-0.16 / -1.96%
|
8.49
|
8.49
|
7.90
|
8.00
|
8.03
|
7.08
|
141,300
|
|
|
3/1/2021
|
+0.20 / +2.51%
|
7.96
|
8.35
|
7.60
|
8.16
|
7.93
|
7.22
|
175,500
|
|
|
2/26/2021
|
+0.51 / +6.85%
|
7.35
|
7.97
|
7.10
|
7.96
|
7.72
|
7.05
|
249,200
|
|
|
2/25/2021
|
-0.14 / -1.84%
|
7.40
|
7.60
|
7.10
|
7.45
|
7.39
|
6.60
|
100,000
|
|
|
2/24/2021
|
+0.48 / +6.75%
|
7.18
|
7.60
|
7.00
|
7.59
|
7.56
|
6.72
|
335,700
|
|
|
2/23/2021
|
+0.26 / +3.80%
|
6.80
|
7.15
|
6.66
|
7.11
|
6.93
|
6.29
|
121,800
|
|
|
2/22/2021
|
-0.14 / -2.00%
|
6.80
|
6.99
|
6.80
|
6.85
|
6.87
|
6.06
|
100,400
|
|
|
2/19/2021
|
+0.09 / +1.30%
|
6.65
|
7.04
|
6.65
|
6.99
|
6.89
|
6.19
|
139,700
|
|
|
2/18/2021
|
+0.10 / +1.47%
|
6.80
|
7.02
|
6.80
|
6.90
|
6.94
|
6.11
|
158,400
|
|
|
2/17/2021
|
0.00 / 0.00%
|
7.00
|
7.03
|
6.60
|
6.80
|
6.87
|
6.02
|
140,300
|
|
|
2/9/2021
|
-0.20 / -2.86%
|
6.56
|
6.98
|
6.51
|
6.80
|
6.63
|
6.02
|
108,000
|
|
|
2/8/2021
|
-0.02 / -0.28%
|
7.02
|
7.02
|
6.53
|
7.00
|
6.67
|
6.20
|
111,800
|
|
|
2/5/2021
|
+0.27 / +4.00%
|
6.70
|
7.10
|
6.59
|
7.02
|
7.00
|
6.21
|
1,358,947
|
|
|
2/4/2021
|
+0.22 / +3.37%
|
6.53
|
6.90
|
6.22
|
6.75
|
6.80
|
5.98
|
614,900
|
|
|
2/3/2021
|
+0.03 / +0.46%
|
6.10
|
6.56
|
6.06
|
6.53
|
6.31
|
5.78
|
316,500
|
|
|
2/2/2021
|
-0.48 / -6.88%
|
6.50
|
6.98
|
6.50
|
6.50
|
6.52
|
5.75
|
697,100
|
|
|
2/1/2021
|
-0.52 / -6.93%
|
7.50
|
7.50
|
6.98
|
6.98
|
7.50
|
6.18
|
293,200
|
|
|
1/29/2021
|
-0.49 / -6.13%
|
7.44
|
7.88
|
7.44
|
7.50
|
7.47
|
6.64
|
655,800
|
|
|
1/28/2021
|
-0.60 / -6.98%
|
7.99
|
8.10
|
7.99
|
7.99
|
7.99
|
7.07
|
347,800
|
|
|
1/27/2021
|
-0.64 / -6.93%
|
9.20
|
9.23
|
8.59
|
8.59
|
8.78
|
7.60
|
1,364,800
|
|
|
1/26/2021
|
-0.16 / -1.70%
|
9.50
|
9.55
|
8.90
|
9.23
|
9.27
|
8.17
|
1,402,700
|
|
|