|
Closing price on 3/19/2024
|
|
| Open |
9.52 |
| High |
9.77 |
| Low |
9.44 |
| Volume |
41,400 |
| Split-adjusted Price |
9.05 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2024
|
-0.05 / -0.52%
|
9.52
|
9.77
|
9.44
|
9.50
|
9.52
|
9.05
|
41,400
|
|
|
3/18/2024
|
-0.14 / -1.44%
|
9.69
|
9.80
|
9.20
|
9.55
|
9.49
|
9.10
|
342,500
|
|
|
3/15/2024
|
+0.19 / +2.00%
|
9.61
|
9.86
|
9.61
|
9.69
|
9.77
|
9.23
|
480,800
|
|
|
3/14/2024
|
-0.34 / -3.46%
|
9.92
|
9.94
|
9.50
|
9.50
|
9.82
|
9.05
|
195,800
|
|
|
3/13/2024
|
+0.04 / +0.41%
|
9.60
|
9.91
|
9.60
|
9.84
|
9.78
|
9.37
|
229,700
|
|
|
3/12/2024
|
+0.63 / +6.87%
|
9.11
|
9.80
|
9.11
|
9.80
|
9.53
|
9.33
|
451,100
|
|
|
3/11/2024
|
-0.38 / -3.98%
|
9.51
|
9.55
|
9.17
|
9.17
|
9.38
|
8.73
|
317,300
|
|
|
3/8/2024
|
-0.34 / -3.44%
|
9.92
|
9.99
|
9.55
|
9.55
|
9.72
|
9.10
|
548,300
|
|
|
3/7/2024
|
+0.34 / +3.56%
|
9.60
|
9.97
|
9.55
|
9.89
|
9.79
|
9.42
|
607,600
|
|
|
3/6/2024
|
+0.12 / +1.27%
|
9.40
|
9.67
|
9.40
|
9.55
|
9.55
|
9.10
|
544,200
|
|
|
3/5/2024
|
+0.06 / +0.64%
|
9.12
|
9.45
|
9.12
|
9.43
|
9.36
|
8.98
|
369,100
|
|
|
3/4/2024
|
+0.17 / +1.85%
|
9.20
|
9.39
|
9.18
|
9.37
|
9.28
|
8.92
|
455,200
|
|
|
3/1/2024
|
+0.01 / +0.11%
|
9.15
|
9.26
|
9.05
|
9.20
|
9.19
|
8.76
|
337,700
|
|
|
2/29/2024
|
+0.11 / +1.21%
|
9.08
|
9.25
|
9.08
|
9.19
|
9.18
|
8.75
|
428,600
|
|
|
2/28/2024
|
-0.11 / -1.20%
|
9.25
|
9.25
|
9.07
|
9.08
|
9.13
|
8.65
|
296,400
|
|
|
2/27/2024
|
+0.34 / +3.84%
|
8.93
|
9.28
|
8.93
|
9.19
|
9.11
|
8.75
|
419,300
|
|
|
2/26/2024
|
+0.29 / +3.39%
|
8.47
|
8.85
|
8.47
|
8.85
|
8.75
|
8.43
|
522,900
|
|
|
2/23/2024
|
+0.11 / +1.30%
|
8.53
|
8.85
|
8.40
|
8.56
|
8.70
|
8.15
|
1,058,700
|
|
|
2/22/2024
|
+0.15 / +1.81%
|
8.37
|
8.52
|
8.30
|
8.45
|
8.45
|
8.05
|
264,800
|
|
|
2/21/2024
|
-0.01 / -0.12%
|
8.30
|
8.38
|
8.28
|
8.30
|
8.31
|
7.90
|
203,000
|
|
|
2/20/2024
|
+0.13 / +1.59%
|
8.20
|
8.42
|
8.13
|
8.31
|
8.26
|
7.91
|
245,400
|
|
|
2/19/2024
|
+0.17 / +2.12%
|
8.08
|
8.21
|
7.90
|
8.18
|
8.03
|
7.79
|
408,100
|
|
|
2/16/2024
|
-0.01 / -0.12%
|
8.08
|
8.10
|
8.00
|
8.01
|
8.03
|
7.63
|
237,500
|
|
|
2/15/2024
|
+0.12 / +1.52%
|
7.93
|
8.02
|
7.93
|
8.02
|
7.99
|
7.64
|
108,600
|
|
|
2/7/2024
|
+0.01 / +0.13%
|
7.80
|
7.99
|
7.80
|
7.90
|
7.91
|
7.52
|
100,400
|
|
|
2/6/2024
|
-0.06 / -0.75%
|
7.96
|
7.96
|
7.86
|
7.89
|
7.92
|
7.51
|
323,500
|
|
|
2/5/2024
|
+0.17 / +2.19%
|
7.76
|
8.10
|
7.70
|
7.95
|
7.88
|
7.57
|
250,600
|
|
|
2/2/2024
|
-0.10 / -1.27%
|
7.53
|
7.86
|
7.53
|
7.78
|
7.76
|
7.41
|
239,800
|
|
|
2/1/2024
|
-0.59 / -6.97%
|
8.05
|
8.30
|
7.88
|
7.88
|
7.92
|
7.50
|
1,227,500
|
|
|
1/31/2024
|
-0.63 / -6.92%
|
8.99
|
8.99
|
8.47
|
8.47
|
8.57
|
8.07
|
995,200
|
|
|