|
Closing price on 6/30/2022
|
|
| Open |
6.15 |
| High |
6.15 |
| Low |
5.90 |
| Volume |
32,100 |
| Split-adjusted Price |
5.25 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/30/2022
|
-0.22 / -3.58%
|
6.15
|
6.15
|
5.90
|
5.93
|
5.97
|
5.25
|
32,100
|
|
|
6/29/2022
|
+0.20 / +3.36%
|
5.55
|
6.15
|
5.55
|
6.15
|
5.99
|
5.44
|
112,300
|
|
|
6/28/2022
|
+0.18 / +3.12%
|
5.77
|
5.99
|
5.70
|
5.95
|
5.85
|
5.27
|
51,700
|
|
|
6/27/2022
|
+0.27 / +4.91%
|
5.60
|
5.77
|
5.56
|
5.77
|
5.67
|
5.11
|
41,700
|
|
|
6/24/2022
|
+0.03 / +0.55%
|
5.79
|
5.79
|
5.50
|
5.50
|
5.59
|
4.87
|
100,400
|
|
|
6/23/2022
|
+0.12 / +2.24%
|
5.32
|
5.50
|
5.32
|
5.47
|
5.42
|
4.84
|
47,500
|
|
|
6/22/2022
|
+0.22 / +4.29%
|
5.13
|
5.35
|
5.13
|
5.35
|
5.28
|
4.74
|
513,700
|
|
|
6/21/2022
|
-0.35 / -6.39%
|
5.48
|
5.50
|
5.10
|
5.13
|
5.40
|
4.54
|
260,200
|
|
|
6/20/2022
|
-0.41 / -6.96%
|
5.85
|
5.85
|
5.48
|
5.48
|
5.52
|
4.85
|
136,900
|
|
|
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
|
|
|