|
Closing price on 5/23/2024
|
|
| Open |
9.00 |
| High |
9.09 |
| Low |
8.79 |
| Volume |
65,300 |
| Split-adjusted Price |
8.65 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2024
|
+0.08 / +0.89%
|
9.00
|
9.09
|
8.79
|
9.08
|
8.96
|
8.65
|
65,300
|
|
|
5/22/2024
|
-0.01 / -0.11%
|
9.18
|
9.18
|
8.95
|
9.00
|
9.00
|
8.57
|
93,900
|
|
|
5/21/2024
|
-0.17 / -1.85%
|
9.16
|
9.16
|
9.00
|
9.01
|
9.06
|
8.58
|
186,000
|
|
|
5/20/2024
|
+0.08 / +0.88%
|
9.19
|
9.21
|
9.00
|
9.18
|
9.14
|
8.74
|
166,800
|
|
|
5/17/2024
|
+0.07 / +0.78%
|
9.05
|
9.15
|
8.40
|
9.10
|
8.96
|
8.67
|
87,200
|
|
|
5/16/2024
|
+0.01 / +0.11%
|
9.16
|
9.17
|
9.03
|
9.03
|
9.12
|
8.60
|
100,500
|
|
|
5/15/2024
|
-0.17 / -1.85%
|
9.20
|
9.20
|
9.00
|
9.02
|
9.06
|
8.59
|
56,400
|
|
|
5/14/2024
|
+0.19 / +2.11%
|
9.00
|
9.22
|
8.93
|
9.19
|
9.06
|
8.75
|
89,000
|
|
|
5/13/2024
|
-0.01 / -0.11%
|
9.01
|
9.03
|
8.90
|
9.00
|
8.98
|
8.57
|
53,200
|
|
|
5/10/2024
|
-0.01 / -0.11%
|
9.02
|
9.18
|
9.01
|
9.01
|
9.15
|
8.58
|
72,500
|
|
|
5/9/2024
|
+0.04 / +0.45%
|
9.00
|
9.15
|
8.86
|
9.02
|
9.04
|
8.59
|
81,800
|
|
|
5/8/2024
|
-0.16 / -1.75%
|
9.14
|
9.20
|
8.95
|
8.98
|
9.09
|
8.55
|
47,900
|
|
|
5/7/2024
|
+0.14 / +1.56%
|
9.00
|
9.16
|
8.82
|
9.14
|
9.00
|
8.70
|
40,800
|
|
|
5/6/2024
|
+0.02 / +0.22%
|
8.80
|
9.15
|
8.80
|
9.00
|
9.07
|
8.57
|
91,300
|
|
|
5/3/2024
|
+0.08 / +0.90%
|
8.90
|
9.00
|
8.65
|
8.98
|
8.95
|
8.55
|
54,800
|
|
|
5/2/2024
|
+0.08 / +0.91%
|
8.70
|
8.92
|
8.57
|
8.90
|
8.70
|
8.48
|
32,800
|
|
|
4/26/2024
|
-0.28 / -3.08%
|
9.09
|
9.09
|
8.80
|
8.82
|
8.85
|
8.40
|
27,500
|
|
|
4/25/2024
|
-0.04 / -0.44%
|
9.20
|
9.20
|
8.82
|
9.10
|
9.03
|
8.67
|
9,600
|
|
|
4/24/2024
|
+0.38 / +4.34%
|
8.76
|
9.20
|
8.76
|
9.14
|
8.98
|
8.70
|
32,100
|
|
|
4/23/2024
|
0.00 / 0.00%
|
8.66
|
8.97
|
8.66
|
8.76
|
8.79
|
8.34
|
89,700
|
|
|
4/22/2024
|
+0.37 / +4.41%
|
8.90
|
8.90
|
8.42
|
8.76
|
8.76
|
8.34
|
92,800
|
|
|
4/19/2024
|
-0.52 / -5.84%
|
8.62
|
8.90
|
8.35
|
8.39
|
8.59
|
7.99
|
198,700
|
|
|
4/17/2024
|
-0.06 / -0.67%
|
8.97
|
9.00
|
8.80
|
8.91
|
8.90
|
8.49
|
108,400
|
|
|
4/16/2024
|
+0.18 / +2.05%
|
8.78
|
9.00
|
8.40
|
8.97
|
8.76
|
8.54
|
265,800
|
|
|
4/15/2024
|
-0.66 / -6.98%
|
9.36
|
9.66
|
8.79
|
8.79
|
9.37
|
8.37
|
429,800
|
|
|
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
|
|
|