|
Closing price on 3/4/2024
|
|
| Open |
9.20 |
| High |
9.39 |
| Low |
9.18 |
| Volume |
455,200 |
| Split-adjusted Price |
8.92 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/30/2024
|
+0.05 / +0.55%
|
9.06
|
9.13
|
8.98
|
9.10
|
9.05
|
8.67
|
202,100
|
|
|
1/29/2024
|
-0.05 / -0.55%
|
9.10
|
9.21
|
9.05
|
9.05
|
9.07
|
8.62
|
160,500
|
|
|
1/26/2024
|
+0.03 / +0.33%
|
9.19
|
9.19
|
9.06
|
9.10
|
9.09
|
8.67
|
98,500
|
|
|
1/25/2024
|
-0.07 / -0.77%
|
9.14
|
9.16
|
9.07
|
9.07
|
9.10
|
8.64
|
92,600
|
|
|
1/24/2024
|
+0.01 / +0.11%
|
9.13
|
9.19
|
9.11
|
9.14
|
9.13
|
8.70
|
258,900
|
|
|
1/23/2024
|
-0.05 / -0.54%
|
9.18
|
9.18
|
9.13
|
9.13
|
9.15
|
8.70
|
87,700
|
|
|
1/22/2024
|
+0.01 / +0.11%
|
9.22
|
9.23
|
9.10
|
9.18
|
9.17
|
8.74
|
246,900
|
|
|
1/19/2024
|
+0.02 / +0.22%
|
9.20
|
9.26
|
9.15
|
9.17
|
9.20
|
8.73
|
268,800
|
|
|
1/18/2024
|
0.00 / 0.00%
|
9.15
|
9.24
|
9.12
|
9.15
|
9.13
|
8.71
|
270,000
|
|
|
1/17/2024
|
-0.01 / -0.11%
|
9.30
|
9.30
|
9.15
|
9.15
|
9.23
|
8.71
|
236,300
|
|
|
1/16/2024
|
+0.01 / +0.11%
|
9.27
|
9.27
|
9.13
|
9.16
|
9.15
|
8.72
|
121,800
|
|
|