|
Closing price on 5/16/2023
|
|
| Open |
4.30 |
| High |
4.44 |
| Low |
4.25 |
| Volume |
79,900 |
| Split-adjusted Price |
4.16 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2023
|
-0.03 / -0.68%
|
4.30
|
4.44
|
4.25
|
4.37
|
4.31
|
4.16
|
79,900
|
|
|
5/15/2023
|
+0.20 / +4.76%
|
4.20
|
4.49
|
4.18
|
4.40
|
4.36
|
4.19
|
192,100
|
|
|
5/12/2023
|
-0.12 / -2.78%
|
4.20
|
4.36
|
4.17
|
4.20
|
4.22
|
4.00
|
144,000
|
|
|
5/11/2023
|
-0.09 / -2.04%
|
4.50
|
4.51
|
4.30
|
4.32
|
4.38
|
4.11
|
131,200
|
|
|
5/10/2023
|
+0.28 / +6.78%
|
4.18
|
4.41
|
4.14
|
4.41
|
4.36
|
4.20
|
320,000
|
|
|
5/9/2023
|
-0.26 / -5.92%
|
4.40
|
4.40
|
4.10
|
4.13
|
4.22
|
3.93
|
186,600
|
|
|
5/8/2023
|
+0.23 / +5.53%
|
4.40
|
4.40
|
4.24
|
4.39
|
4.29
|
4.18
|
330,000
|
|
|
5/5/2023
|
+0.27 / +6.94%
|
3.89
|
4.16
|
3.89
|
4.16
|
4.13
|
3.96
|
535,500
|
|
|
5/4/2023
|
-0.01 / -0.26%
|
3.80
|
3.90
|
3.80
|
3.89
|
3.85
|
3.70
|
32,700
|
|
|
4/28/2023
|
+0.05 / +1.30%
|
3.80
|
4.00
|
3.80
|
3.90
|
3.90
|
3.71
|
43,000
|
|
|
4/27/2023
|
+0.04 / +1.05%
|
3.78
|
3.89
|
3.76
|
3.85
|
3.81
|
3.67
|
110,100
|
|
|
4/26/2023
|
+0.16 / +4.38%
|
3.65
|
3.88
|
3.65
|
3.81
|
3.76
|
3.63
|
154,500
|
|
|
4/25/2023
|
-0.09 / -2.41%
|
3.74
|
3.74
|
3.65
|
3.65
|
3.69
|
3.48
|
34,000
|
|
|
4/24/2023
|
-0.06 / -1.58%
|
3.78
|
3.78
|
3.65
|
3.74
|
3.70
|
3.56
|
51,300
|
|
|
4/21/2023
|
+0.08 / +2.15%
|
3.72
|
3.80
|
3.67
|
3.80
|
3.69
|
3.62
|
25,700
|
|
|
4/20/2023
|
+0.03 / +0.81%
|
3.69
|
3.73
|
3.67
|
3.72
|
3.68
|
3.54
|
1,300
|
|
|
4/19/2023
|
+0.03 / +0.82%
|
3.66
|
3.70
|
3.65
|
3.69
|
3.66
|
3.51
|
28,300
|
|
|
4/18/2023
|
-0.09 / -2.40%
|
3.75
|
3.75
|
3.62
|
3.66
|
3.66
|
3.49
|
23,400
|
|
|
4/17/2023
|
-0.01 / -0.27%
|
3.71
|
3.78
|
3.60
|
3.75
|
3.66
|
3.57
|
43,700
|
|
|
4/14/2023
|
-0.04 / -1.05%
|
3.77
|
3.80
|
3.72
|
3.76
|
3.78
|
3.58
|
25,600
|
|
|
4/13/2023
|
-0.03 / -0.78%
|
3.78
|
3.82
|
3.75
|
3.80
|
3.79
|
3.62
|
10,400
|
|
|
4/12/2023
|
0.00 / 0.00%
|
3.83
|
3.84
|
3.71
|
3.83
|
3.78
|
3.65
|
5,300
|
|
|
4/11/2023
|
+0.03 / +0.79%
|
3.74
|
3.87
|
3.74
|
3.83
|
3.79
|
3.65
|
19,000
|
|
|
4/10/2023
|
-0.08 / -2.06%
|
3.90
|
3.90
|
3.78
|
3.80
|
3.81
|
3.62
|
120,400
|
|
|
4/7/2023
|
+0.02 / +0.52%
|
3.76
|
3.88
|
3.75
|
3.88
|
3.85
|
3.70
|
114,700
|
|
|
4/6/2023
|
+0.03 / +0.78%
|
3.85
|
3.92
|
3.84
|
3.86
|
3.89
|
3.68
|
147,500
|
|
|
4/5/2023
|
+0.03 / +0.79%
|
3.80
|
3.85
|
3.75
|
3.83
|
3.81
|
3.65
|
42,100
|
|
|
4/4/2023
|
+0.05 / +1.33%
|
3.83
|
3.83
|
3.70
|
3.80
|
3.78
|
3.62
|
30,900
|
|
|
4/3/2023
|
+0.02 / +0.54%
|
3.65
|
3.75
|
3.65
|
3.75
|
3.71
|
3.57
|
31,300
|
|
|
3/31/2023
|
0.00 / 0.00%
|
3.70
|
3.73
|
3.65
|
3.73
|
3.69
|
3.55
|
16,200
|
|
|