|
Closing price on 6/17/2022
|
|
| Open |
6.29 |
| High |
6.29 |
| Low |
5.89 |
| Volume |
245,700 |
| Split-adjusted Price |
5.21 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2022
|
-0.44 / -6.95%
|
6.29
|
6.29
|
5.89
|
5.89
|
5.91
|
5.21
|
245,700
|
|
|
6/16/2022
|
-0.41 / -6.08%
|
6.73
|
6.90
|
6.33
|
6.33
|
6.69
|
5.60
|
103,400
|
|
|
6/15/2022
|
-0.28 / -3.99%
|
6.90
|
7.04
|
6.53
|
6.74
|
6.70
|
5.97
|
157,200
|
|
|
6/14/2022
|
-0.01 / -0.14%
|
7.05
|
7.10
|
7.00
|
7.02
|
7.03
|
6.21
|
111,000
|
|
|
6/13/2022
|
-0.39 / -5.26%
|
7.20
|
7.48
|
7.00
|
7.03
|
7.23
|
6.22
|
299,900
|
|
|
6/10/2022
|
-0.23 / -3.01%
|
7.65
|
7.80
|
7.40
|
7.42
|
7.60
|
6.57
|
860,000
|
|
|
6/9/2022
|
+0.06 / +0.79%
|
7.59
|
7.69
|
7.40
|
7.65
|
7.57
|
6.77
|
26,100
|
|
|
6/8/2022
|
+0.29 / +3.97%
|
7.40
|
7.59
|
7.30
|
7.59
|
7.43
|
6.72
|
104,200
|
|
|
6/7/2022
|
-0.30 / -3.95%
|
7.50
|
7.60
|
7.20
|
7.30
|
7.27
|
6.46
|
150,500
|
|
|
6/6/2022
|
-0.17 / -2.19%
|
7.80
|
7.80
|
7.60
|
7.60
|
7.70
|
6.73
|
53,400
|
|
|
6/3/2022
|
-0.34 / -4.19%
|
8.00
|
8.09
|
7.77
|
7.77
|
7.87
|
6.88
|
210,200
|
|
|
6/2/2022
|
-0.29 / -3.45%
|
8.40
|
8.50
|
8.10
|
8.11
|
8.28
|
7.18
|
114,400
|
|
|
6/1/2022
|
-0.30 / -3.45%
|
8.79
|
8.79
|
8.40
|
8.40
|
8.48
|
7.44
|
76,200
|
|
|
5/31/2022
|
+0.19 / +2.23%
|
8.20
|
9.00
|
8.20
|
8.70
|
8.78
|
7.70
|
381,000
|
|
|
5/30/2022
|
+0.37 / +4.55%
|
8.02
|
8.51
|
7.92
|
8.51
|
8.32
|
7.53
|
368,000
|
|
|
5/27/2022
|
-0.01 / -0.12%
|
8.13
|
8.15
|
8.00
|
8.14
|
8.05
|
7.21
|
122,800
|
|
|
5/26/2022
|
+0.18 / +2.26%
|
7.89
|
8.29
|
7.89
|
8.15
|
8.15
|
7.22
|
157,800
|
|
|
5/25/2022
|
+0.47 / +6.27%
|
7.45
|
7.99
|
7.45
|
7.97
|
7.76
|
7.06
|
300,100
|
|
|
5/24/2022
|
+0.01 / +0.13%
|
7.49
|
7.50
|
7.20
|
7.50
|
7.38
|
6.64
|
110,400
|
|
|
5/23/2022
|
+0.23 / +3.17%
|
7.27
|
7.49
|
7.25
|
7.49
|
7.31
|
6.63
|
2,226,600
|
|
|
5/20/2022
|
-0.06 / -0.82%
|
7.31
|
7.40
|
7.25
|
7.26
|
7.29
|
6.43
|
1,166,700
|
|
|
5/19/2022
|
-0.07 / -0.95%
|
7.39
|
7.39
|
7.19
|
7.32
|
7.30
|
6.48
|
84,500
|
|
|
5/18/2022
|
+0.01 / +0.14%
|
7.30
|
7.59
|
7.30
|
7.39
|
7.44
|
6.54
|
161,200
|
|
|
5/17/2022
|
+0.48 / +6.96%
|
6.90
|
7.38
|
6.70
|
7.38
|
6.98
|
6.53
|
405,600
|
|
|
5/16/2022
|
-0.28 / -3.90%
|
7.20
|
7.29
|
6.83
|
6.90
|
7.06
|
6.11
|
273,600
|
|
|
5/13/2022
|
-0.53 / -6.87%
|
7.30
|
7.79
|
7.18
|
7.18
|
7.26
|
6.36
|
212,800
|
|
|
5/12/2022
|
-0.50 / -6.09%
|
8.20
|
8.20
|
7.70
|
7.71
|
7.83
|
6.83
|
241,200
|
|
|
5/11/2022
|
+0.21 / +2.63%
|
8.20
|
8.28
|
8.10
|
8.21
|
8.17
|
7.27
|
85,000
|
|
|
5/10/2022
|
-0.26 / -3.15%
|
7.69
|
8.19
|
7.69
|
8.00
|
7.84
|
7.08
|
142,200
|
|
|
5/9/2022
|
-0.59 / -6.67%
|
8.99
|
8.99
|
8.24
|
8.26
|
8.35
|
7.31
|
138,400
|
|
|