|
Closing price on 5/22/2020
|
|
| Open |
2.86 |
| High |
2.90 |
| Low |
2.85 |
| Volume |
21,650 |
| Split-adjusted Price |
2.56 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2020
|
+0.04 / +1.40%
|
2.86
|
2.90
|
2.85
|
2.89
|
2.86
|
2.56
|
21,650
|
|
|
5/21/2020
|
+0.07 / +2.52%
|
2.86
|
2.86
|
2.82
|
2.85
|
2.85
|
2.52
|
16,370
|
|
|
5/20/2020
|
-0.07 / -2.46%
|
2.89
|
2.89
|
2.78
|
2.78
|
2.85
|
2.46
|
57,850
|
|
|
5/19/2020
|
+0.05 / +1.79%
|
2.85
|
2.90
|
2.78
|
2.85
|
2.84
|
2.52
|
59,870
|
|
|
5/18/2020
|
0.00 / 0.00%
|
2.80
|
2.86
|
2.80
|
2.80
|
2.81
|
2.48
|
142,470
|
|
|
5/15/2020
|
0.00 / 0.00%
|
2.83
|
2.83
|
2.76
|
2.80
|
2.80
|
2.48
|
51,740
|
|
|
5/14/2020
|
+0.05 / +1.82%
|
2.86
|
2.87
|
2.75
|
2.80
|
2.80
|
2.48
|
170,950
|
|
|
5/13/2020
|
-0.09 / -3.17%
|
2.70
|
2.86
|
2.70
|
2.75
|
2.72
|
2.43
|
46,650
|
|
|
5/12/2020
|
+0.07 / +2.53%
|
2.80
|
2.85
|
2.80
|
2.84
|
2.82
|
2.51
|
17,160
|
|
|
5/11/2020
|
+0.01 / +0.36%
|
2.88
|
2.88
|
2.77
|
2.77
|
2.87
|
2.45
|
32,720
|
|
|
5/8/2020
|
-0.02 / -0.72%
|
2.80
|
2.93
|
2.76
|
2.76
|
2.82
|
2.44
|
10,650
|
|
|
5/7/2020
|
+0.13 / +4.91%
|
2.66
|
2.80
|
2.66
|
2.78
|
2.73
|
2.46
|
4,030
|
|
|
5/6/2020
|
0.00 / 0.00%
|
2.81
|
2.81
|
2.65
|
2.65
|
2.74
|
2.35
|
4,020
|
|
|
5/5/2020
|
-0.07 / -2.57%
|
2.72
|
2.77
|
2.65
|
2.65
|
2.70
|
2.35
|
15,550
|
|
|
5/4/2020
|
-0.07 / -2.51%
|
2.78
|
2.79
|
2.70
|
2.72
|
2.74
|
2.41
|
51,430
|
|
|
4/29/2020
|
+0.01 / +0.36%
|
2.91
|
2.91
|
2.78
|
2.79
|
2.79
|
2.47
|
7,890
|
|
|
4/28/2020
|
-0.17 / -5.76%
|
2.97
|
2.97
|
2.78
|
2.78
|
2.79
|
2.46
|
13,240
|
|
|
4/27/2020
|
+0.03 / +1.03%
|
2.89
|
2.95
|
2.89
|
2.95
|
2.90
|
2.61
|
65,750
|
|
|
4/24/2020
|
+0.08 / +2.82%
|
2.84
|
2.93
|
2.80
|
2.92
|
2.85
|
2.59
|
20,700
|
|
|
4/23/2020
|
-0.04 / -1.39%
|
2.99
|
2.99
|
2.84
|
2.84
|
2.92
|
2.51
|
46,530
|
|
|
4/22/2020
|
+0.09 / +3.23%
|
2.79
|
2.89
|
2.79
|
2.88
|
2.84
|
2.55
|
15,160
|
|
|
4/21/2020
|
-0.10 / -3.46%
|
2.69
|
2.99
|
2.69
|
2.79
|
2.73
|
2.47
|
14,640
|
|
|
4/20/2020
|
+0.04 / +1.40%
|
2.98
|
2.99
|
2.83
|
2.89
|
2.92
|
2.56
|
13,370
|
|
|
4/17/2020
|
-0.14 / -4.68%
|
2.97
|
2.97
|
2.85
|
2.85
|
2.92
|
2.52
|
15,740
|
|
|
4/16/2020
|
+0.06 / +2.05%
|
3.05
|
3.05
|
2.80
|
2.99
|
2.93
|
2.65
|
37,920
|
|
|
4/15/2020
|
+0.07 / +2.45%
|
2.86
|
2.95
|
2.86
|
2.93
|
2.90
|
2.59
|
180
|
|
|
4/14/2020
|
+0.02 / +0.70%
|
2.97
|
2.97
|
2.74
|
2.86
|
2.89
|
2.53
|
430
|
|
|
4/13/2020
|
+0.12 / +4.41%
|
2.61
|
2.85
|
2.61
|
2.84
|
2.84
|
2.51
|
5,280
|
|
|
4/10/2020
|
-0.11 / -3.89%
|
2.94
|
2.95
|
2.66
|
2.72
|
2.82
|
2.41
|
1,310
|
|
|
4/9/2020
|
+0.06 / +2.17%
|
2.60
|
2.84
|
2.60
|
2.83
|
2.62
|
2.51
|
14,480
|
|
|