Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/8/2019	-0.13 / -2.77%	4.60	4.64	4.57	4.57	4.59	3.68	7,190
5/7/2019	+0.02 / +0.43%	4.61	4.70	4.61	4.70	4.62	3.78	1,950
5/6/2019	+0.08 / +1.74%	4.60	4.68	4.56	4.68	4.62	3.77	9,300
5/3/2019	-0.02 / -0.43%	4.88	4.88	4.57	4.60	4.60	3.70	102,130
5/2/2019	-0.26 / -5.33%	4.77	4.79	4.60	4.62	4.72	3.72	78,230
4/26/2019	+0.01 / +0.21%	4.85	4.88	4.80	4.88	4.86	3.93	24,890
4/25/2019	+0.01 / +0.21%	4.83	4.90	4.83	4.87	4.86	3.92	2,620
4/24/2019	+0.07 / +1.46%	4.82	4.86	4.81	4.86	4.83	3.91	20,510
4/23/2019	+0.01 / +0.21%	4.71	4.93	4.71	4.79	4.90	3.86	4,690
4/22/2019	-0.11 / -2.25%	4.90	4.90	4.57	4.78	4.66	3.85	58,140
4/19/2019	+0.02 / +0.41%	4.75	5.10	4.75	4.89	4.87	3.94	2,750
4/18/2019	+0.01 / +0.21%	4.93	4.93	4.80	4.87	4.83	3.92	14,710
4/17/2019	-0.09 / -1.82%	4.87	4.96	4.85	4.86	4.89	3.91	41,100
4/16/2019	-0.03 / -0.60%	4.95	4.95	4.85	4.95	4.92	3.98	12,190
4/12/2019	-0.01 / -0.20%	4.89	4.98	4.85	4.98	4.93	4.01	2,330
4/11/2019	-0.06 / -1.19%	4.91	4.99	4.83	4.99	4.92	4.02	24,410
4/10/2019	0.00 / 0.00%	5.05	5.05	5.05	5.05	5.05	4.06	0
4/9/2019	0.00 / 0.00%	4.91	5.10	4.91	5.05	5.07	4.06	7,500
4/8/2019	+0.10 / +2.02%	4.91	5.10	4.61	5.05	4.93	4.06	831,102
4/5/2019	+0.06 / +1.23%	4.95	4.96	4.89	4.95	4.96	3.98	3,630
4/4/2019	-0.07 / -1.41%	4.86	4.98	4.86	4.89	4.88	3.94	8,200
4/3/2019	0.00 / 0.00%	4.97	4.98	4.88	4.96	4.95	3.99	10,900
4/2/2019	0.00 / 0.00%	4.97	4.97	4.86	4.96	4.94	3.99	1,380
4/1/2019	-0.02 / -0.40%	4.86	4.98	4.86	4.96	4.90	3.99	6,740
3/29/2019	+0.13 / +2.68%	4.85	5.17	4.85	4.98	4.98	4.01	6,220
3/28/2019	0.00 / 0.00%	4.88	4.88	4.85	4.85	4.87	3.90	1,110
3/27/2019	0.00 / 0.00%	4.83	4.89	4.83	4.85	4.85	3.90	510
3/26/2019	-0.04 / -0.82%	4.99	4.99	4.80	4.85	4.81	3.90	122,550
3/25/2019	-0.08 / -1.61%	5.04	5.04	4.85	4.89	4.87	3.94	23,590
3/22/2019	-0.03 / -0.60%	4.92	5.13	4.92	4.97	4.99	4.00	1,020

<<Previous 30 days Next 30 days>>

MHC News

01/11	MHC: Result of stock dividend payment
18/10	MHC: Record date for 2023 stock dividend payment
08/10	MHC: Reporting materials on stock issuance for dividend payment
08/10	MHC: Notice of stock issuance for the dividend payment
14/08	MHC: Approving the share issuance for 2023 stock dividend payment