|
Closing price on 5/5/2020
|
|
| Open |
2.72 |
| High |
2.77 |
| Low |
2.65 |
| Volume |
15,550 |
| Split-adjusted Price |
2.35 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/8/2020
|
+0.13 / +4.92%
|
2.50
|
2.78
|
2.50
|
2.77
|
2.60
|
2.45
|
59,520
|
|
|
4/7/2020
|
0.00 / 0.00%
|
2.50
|
2.64
|
2.50
|
2.64
|
2.57
|
2.34
|
8,460
|
|
|
4/6/2020
|
+0.10 / +3.94%
|
2.64
|
2.65
|
2.64
|
2.64
|
2.64
|
2.34
|
90
|
|
|
4/3/2020
|
+0.04 / +1.60%
|
2.34
|
2.54
|
2.33
|
2.54
|
2.37
|
2.25
|
1,690
|
|
|
4/1/2020
|
+0.11 / +4.60%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.40
|
2.21
|
37,890
|
|
|
3/31/2020
|
+0.14 / +6.22%
|
2.40
|
2.40
|
2.12
|
2.39
|
2.33
|
2.12
|
1,460
|
|
|
3/30/2020
|
-0.10 / -4.26%
|
2.50
|
2.50
|
2.19
|
2.25
|
2.34
|
1.99
|
135,680
|
|
|
3/27/2020
|
-0.09 / -3.69%
|
2.29
|
2.59
|
2.29
|
2.35
|
2.38
|
2.08
|
1,090
|
|
|
3/26/2020
|
-0.07 / -2.79%
|
2.68
|
2.68
|
2.43
|
2.44
|
2.56
|
2.16
|
330
|
|
|
3/25/2020
|
-0.13 / -4.92%
|
2.79
|
2.79
|
2.51
|
2.51
|
2.64
|
2.22
|
110
|
|
|
3/24/2020
|
+0.17 / +6.88%
|
2.47
|
2.64
|
2.45
|
2.64
|
2.61
|
2.34
|
64,050
|
|
|
3/23/2020
|
-0.18 / -6.79%
|
2.49
|
2.49
|
2.47
|
2.47
|
2.48
|
2.19
|
6,210
|
|
|
3/20/2020
|
-0.04 / -1.49%
|
2.52
|
2.65
|
2.52
|
2.65
|
2.59
|
2.35
|
220
|
|
|