|
Closing price on 5/5/2017
|
|
| Open |
5.92 |
| High |
5.92 |
| Low |
5.81 |
| Volume |
85,210 |
| Split-adjusted Price |
3.78 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2017
|
-0.08 / -1.34%
|
5.92
|
5.92
|
5.81
|
5.88
|
5.85
|
3.78
|
85,210
|
|
|
5/4/2017
|
+0.20 / +3.47%
|
5.76
|
6.00
|
5.76
|
5.96
|
5.86
|
3.83
|
128,590
|
|
|
5/3/2017
|
-0.04 / -0.69%
|
5.78
|
5.85
|
5.75
|
5.76
|
5.76
|
3.70
|
166,150
|
|
|
4/28/2017
|
-0.09 / -1.53%
|
5.89
|
5.90
|
5.77
|
5.80
|
5.81
|
3.72
|
135,760
|
|
|
4/27/2017
|
+0.03 / +0.51%
|
5.88
|
5.90
|
5.83
|
5.89
|
5.87
|
3.78
|
45,820
|
|
|
4/26/2017
|
+0.06 / +1.03%
|
5.78
|
5.88
|
5.78
|
5.86
|
5.83
|
3.76
|
155,990
|
|
|
4/25/2017
|
-0.09 / -1.53%
|
5.89
|
5.89
|
5.76
|
5.80
|
5.81
|
3.72
|
167,400
|
|
|
4/24/2017
|
-0.13 / -2.16%
|
6.00
|
6.00
|
5.69
|
5.89
|
5.89
|
3.78
|
139,690
|
|
|
4/21/2017
|
+0.01 / +0.17%
|
6.07
|
6.09
|
5.95
|
6.02
|
6.02
|
3.86
|
59,270
|
|
|
4/20/2017
|
-0.04 / -0.66%
|
6.01
|
6.09
|
6.00
|
6.01
|
6.00
|
3.86
|
53,310
|
|
|
4/19/2017
|
-0.05 / -0.82%
|
6.05
|
6.09
|
6.00
|
6.05
|
6.03
|
3.88
|
70,630
|
|
|
4/18/2017
|
+0.10 / +1.67%
|
6.00
|
6.10
|
5.95
|
6.10
|
6.00
|
3.92
|
232,000
|
|
|
4/17/2017
|
-0.18 / -2.91%
|
6.18
|
6.21
|
6.00
|
6.00
|
6.14
|
3.85
|
208,760
|
|
|
4/14/2017
|
-0.04 / -0.64%
|
6.21
|
6.21
|
6.12
|
6.18
|
6.17
|
3.97
|
70,130
|
|
|
4/13/2017
|
+0.09 / +1.47%
|
6.21
|
6.40
|
6.12
|
6.22
|
6.24
|
3.99
|
159,180
|
|
|
4/12/2017
|
-0.16 / -2.54%
|
6.39
|
6.39
|
6.13
|
6.13
|
6.24
|
3.94
|
193,230
|
|
|
4/11/2017
|
0.00 / 0.00%
|
6.29
|
6.37
|
6.25
|
6.29
|
6.28
|
4.04
|
161,690
|
|
|
4/10/2017
|
+0.01 / +0.16%
|
6.36
|
6.37
|
6.28
|
6.29
|
6.34
|
4.04
|
58,710
|
|
|
4/7/2017
|
-0.02 / -0.32%
|
6.26
|
6.40
|
6.25
|
6.28
|
6.33
|
4.03
|
251,170
|
|
|
4/5/2017
|
-0.08 / -1.25%
|
6.42
|
6.42
|
6.30
|
6.30
|
6.34
|
4.04
|
158,460
|
|
|
4/4/2017
|
0.00 / 0.00%
|
6.38
|
6.44
|
6.28
|
6.38
|
6.35
|
4.10
|
243,780
|
|
|
4/3/2017
|
-0.02 / -0.31%
|
6.41
|
6.49
|
6.35
|
6.38
|
6.39
|
4.10
|
111,320
|
|
|
3/31/2017
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.38
|
6.40
|
6.41
|
4.11
|
65,160
|
|
|
3/30/2017
|
+0.04 / +0.62%
|
6.58
|
6.60
|
6.50
|
6.50
|
6.53
|
4.17
|
230,200
|
|
|
3/29/2017
|
+0.16 / +2.54%
|
6.30
|
6.59
|
6.15
|
6.46
|
6.38
|
4.15
|
421,470
|
|
|
3/28/2017
|
-0.04 / -0.63%
|
6.35
|
6.35
|
6.20
|
6.30
|
6.22
|
4.04
|
213,320
|
|
|
3/27/2017
|
-0.08 / -1.25%
|
6.49
|
6.50
|
6.30
|
6.34
|
6.40
|
4.07
|
125,210
|
|
|
3/24/2017
|
+0.01 / +0.16%
|
6.32
|
6.58
|
6.30
|
6.42
|
6.44
|
4.12
|
262,710
|
|
|
3/23/2017
|
-0.19 / -2.88%
|
6.43
|
6.57
|
6.20
|
6.41
|
6.42
|
4.12
|
362,480
|
|
|
3/22/2017
|
+0.19 / +2.96%
|
6.42
|
6.81
|
6.42
|
6.60
|
6.68
|
4.24
|
462,340
|
|
|