|
Closing price on 3/22/2023
|
|
| Open |
3.65 |
| High |
3.80 |
| Low |
3.65 |
| Volume |
8,500 |
| Split-adjusted Price |
3.57 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/22/2023
|
0.00 / 0.00%
|
3.65
|
3.80
|
3.65
|
3.75
|
3.73
|
3.57
|
8,500
|
|
|
3/21/2023
|
+0.05 / +1.35%
|
3.56
|
3.79
|
3.56
|
3.75
|
3.69
|
3.57
|
5,700
|
|
|
3/20/2023
|
-0.09 / -2.37%
|
3.79
|
3.85
|
3.54
|
3.70
|
3.63
|
3.52
|
34,100
|
|
|
3/17/2023
|
+0.02 / +0.53%
|
3.71
|
3.79
|
3.71
|
3.79
|
3.74
|
3.61
|
13,100
|
|
|
3/16/2023
|
-0.03 / -0.79%
|
3.80
|
3.81
|
3.75
|
3.77
|
3.78
|
3.59
|
11,600
|
|
|
3/15/2023
|
+0.10 / +2.70%
|
3.71
|
3.89
|
3.69
|
3.80
|
3.76
|
3.62
|
21,500
|
|
|
3/14/2023
|
-0.15 / -3.90%
|
3.85
|
3.85
|
3.70
|
3.70
|
3.72
|
3.52
|
18,100
|
|
|
3/13/2023
|
-0.13 / -3.27%
|
3.98
|
3.98
|
3.81
|
3.85
|
3.86
|
3.67
|
49,800
|
|
|
3/10/2023
|
-0.02 / -0.50%
|
4.09
|
4.09
|
3.95
|
3.98
|
4.00
|
3.79
|
14,100
|
|
|
3/9/2023
|
+0.10 / +2.56%
|
3.90
|
4.03
|
3.86
|
4.00
|
3.99
|
3.81
|
314,100
|
|
|
3/8/2023
|
+0.04 / +1.04%
|
3.80
|
3.92
|
3.80
|
3.90
|
3.85
|
3.71
|
70,700
|
|
|
3/7/2023
|
-0.10 / -2.53%
|
3.89
|
3.95
|
3.81
|
3.86
|
3.86
|
3.68
|
57,200
|
|
|
3/6/2023
|
+0.25 / +6.74%
|
3.89
|
3.96
|
3.73
|
3.96
|
3.89
|
3.77
|
112,500
|
|
|
3/3/2023
|
+0.01 / +0.27%
|
3.72
|
3.73
|
3.68
|
3.71
|
3.71
|
3.53
|
82,300
|
|
|
3/2/2023
|
+0.03 / +0.82%
|
3.86
|
3.86
|
3.66
|
3.70
|
3.69
|
3.52
|
32,900
|
|
|
3/1/2023
|
-0.06 / -1.61%
|
3.70
|
3.75
|
3.67
|
3.67
|
3.70
|
3.50
|
32,900
|
|
|
2/28/2023
|
-0.01 / -0.27%
|
3.74
|
3.74
|
3.65
|
3.73
|
3.71
|
3.55
|
14,300
|
|
|
2/27/2023
|
-0.06 / -1.58%
|
3.71
|
3.78
|
3.62
|
3.74
|
3.71
|
3.56
|
62,200
|
|
|
2/24/2023
|
+0.01 / +0.26%
|
3.73
|
3.80
|
3.73
|
3.80
|
3.75
|
3.62
|
31,300
|
|
|
2/23/2023
|
+0.04 / +1.07%
|
3.73
|
3.80
|
3.73
|
3.79
|
3.76
|
3.61
|
42,800
|
|
|
2/22/2023
|
-0.18 / -4.58%
|
3.80
|
3.90
|
3.70
|
3.75
|
3.78
|
3.57
|
48,500
|
|
|
2/21/2023
|
+0.03 / +0.77%
|
3.90
|
3.94
|
3.89
|
3.93
|
3.90
|
3.74
|
50,300
|
|
|
2/20/2023
|
+0.12 / +3.17%
|
3.78
|
3.90
|
3.76
|
3.90
|
3.79
|
3.71
|
51,400
|
|
|
2/17/2023
|
+0.03 / +0.80%
|
3.75
|
3.79
|
3.70
|
3.78
|
3.73
|
3.60
|
36,500
|
|
|
2/16/2023
|
+0.06 / +1.63%
|
3.69
|
3.75
|
3.65
|
3.75
|
3.69
|
3.57
|
22,700
|
|
|
2/15/2023
|
-0.01 / -0.27%
|
3.61
|
3.75
|
3.60
|
3.69
|
3.69
|
3.51
|
18,900
|
|
|
2/14/2023
|
0.00 / 0.00%
|
3.75
|
3.80
|
3.55
|
3.70
|
3.61
|
3.52
|
25,600
|
|
|
2/13/2023
|
-0.26 / -6.57%
|
3.90
|
3.96
|
3.70
|
3.70
|
3.75
|
3.52
|
65,000
|
|
|
2/10/2023
|
0.00 / 0.00%
|
3.96
|
3.98
|
3.87
|
3.96
|
3.93
|
3.77
|
18,900
|
|
|
2/9/2023
|
+0.02 / +0.51%
|
3.94
|
3.98
|
3.89
|
3.96
|
3.96
|
3.77
|
2,800
|
|
|