|
Closing price on 4/12/2024
|
|
| Open |
9.65 |
| High |
9.70 |
| Low |
9.41 |
| Volume |
194,000 |
| Split-adjusted Price |
9.00 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/12/2024
|
-0.15 / -1.56%
|
9.65
|
9.70
|
9.41
|
9.45
|
9.56
|
9.00
|
194,000
|
|
|
4/11/2024
|
+0.15 / +1.59%
|
9.35
|
9.60
|
9.16
|
9.60
|
9.45
|
9.14
|
224,300
|
|
|
4/10/2024
|
+0.05 / +0.53%
|
9.54
|
9.54
|
9.38
|
9.45
|
9.44
|
9.00
|
345,800
|
|
|
4/9/2024
|
-0.55 / -5.53%
|
9.85
|
9.95
|
9.35
|
9.40
|
9.50
|
8.95
|
392,000
|
|
|
4/8/2024
|
-0.50 / -4.78%
|
10.50
|
10.95
|
9.91
|
9.95
|
10.21
|
9.48
|
387,800
|
|
|
4/5/2024
|
+0.65 / +6.63%
|
9.90
|
10.45
|
9.70
|
10.45
|
10.30
|
9.95
|
1,470,500
|
|
|
4/4/2024
|
+0.25 / +2.62%
|
9.56
|
9.80
|
9.45
|
9.80
|
9.67
|
9.33
|
389,500
|
|
|
4/3/2024
|
+0.07 / +0.74%
|
9.38
|
9.66
|
9.35
|
9.55
|
9.59
|
9.10
|
383,100
|
|
|
4/2/2024
|
+0.03 / +0.32%
|
9.43
|
9.52
|
9.35
|
9.48
|
9.39
|
9.03
|
154,900
|
|
|
4/1/2024
|
-0.05 / -0.53%
|
9.45
|
9.55
|
9.45
|
9.45
|
9.50
|
9.00
|
121,100
|
|
|
3/29/2024
|
+0.16 / +1.71%
|
9.25
|
9.57
|
9.25
|
9.50
|
9.37
|
9.05
|
123,800
|
|
|
3/28/2024
|
-0.14 / -1.48%
|
9.50
|
9.51
|
9.31
|
9.34
|
9.41
|
8.90
|
100,200
|
|
|
3/27/2024
|
-0.05 / -0.52%
|
9.48
|
9.55
|
9.48
|
9.48
|
9.51
|
9.03
|
87,600
|
|
|
3/26/2024
|
-0.01 / -0.10%
|
9.60
|
9.60
|
9.48
|
9.53
|
9.50
|
9.08
|
106,200
|
|
|
3/25/2024
|
+0.01 / +0.10%
|
9.57
|
9.69
|
9.40
|
9.54
|
9.55
|
9.09
|
61,700
|
|
|
3/22/2024
|
+0.05 / +0.53%
|
9.48
|
9.69
|
9.47
|
9.53
|
9.54
|
9.08
|
145,000
|
|
|
3/21/2024
|
+0.07 / +0.74%
|
9.43
|
9.67
|
9.42
|
9.48
|
9.49
|
9.03
|
112,200
|
|
|
3/20/2024
|
-0.09 / -0.95%
|
9.50
|
9.54
|
9.30
|
9.41
|
9.40
|
8.96
|
59,400
|
|
|
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
|
|
|