|
Closing price on 6/4/2020
|
|
| Open |
3.14 |
| High |
3.14 |
| Low |
2.96 |
| Volume |
97,530 |
| Split-adjusted Price |
2.69 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2020
|
-0.01 / -0.33%
|
3.14
|
3.14
|
2.96
|
3.04
|
3.06
|
2.69
|
97,530
|
|
|
6/3/2020
|
-0.10 / -3.17%
|
2.98
|
3.13
|
2.98
|
3.05
|
3.01
|
2.70
|
9,970
|
|
|
6/2/2020
|
+0.08 / +2.61%
|
2.99
|
3.17
|
2.99
|
3.15
|
3.08
|
2.79
|
39,990
|
|
|
6/1/2020
|
+0.06 / +1.99%
|
2.94
|
3.18
|
2.94
|
3.07
|
3.08
|
2.72
|
24,010
|
|
|
5/29/2020
|
-0.09 / -2.90%
|
3.10
|
3.10
|
2.90
|
3.01
|
2.97
|
2.66
|
150,850
|
|
|
5/28/2020
|
0.00 / 0.00%
|
3.10
|
3.10
|
2.96
|
3.10
|
3.04
|
2.74
|
69,060
|
|
|
5/27/2020
|
-0.18 / -5.49%
|
3.43
|
3.43
|
3.10
|
3.10
|
3.24
|
2.74
|
103,000
|
|
|
5/26/2020
|
+0.19 / +6.15%
|
3.29
|
3.30
|
3.11
|
3.28
|
3.28
|
2.90
|
188,760
|
|
|
5/25/2020
|
+0.20 / +6.92%
|
2.93
|
3.09
|
2.93
|
3.09
|
3.03
|
2.74
|
102,750
|
|
|
5/22/2020
|
+0.04 / +1.40%
|
2.86
|
2.90
|
2.85
|
2.89
|
2.86
|
2.56
|
21,650
|
|
|
5/21/2020
|
+0.07 / +2.52%
|
2.86
|
2.86
|
2.82
|
2.85
|
2.85
|
2.52
|
16,370
|
|
|
5/20/2020
|
-0.07 / -2.46%
|
2.89
|
2.89
|
2.78
|
2.78
|
2.85
|
2.46
|
57,850
|
|
|
5/19/2020
|
+0.05 / +1.79%
|
2.85
|
2.90
|
2.78
|
2.85
|
2.84
|
2.52
|
59,870
|
|
|
5/18/2020
|
0.00 / 0.00%
|
2.80
|
2.86
|
2.80
|
2.80
|
2.81
|
2.48
|
142,470
|
|
|
5/15/2020
|
0.00 / 0.00%
|
2.83
|
2.83
|
2.76
|
2.80
|
2.80
|
2.48
|
51,740
|
|
|
5/14/2020
|
+0.05 / +1.82%
|
2.86
|
2.87
|
2.75
|
2.80
|
2.80
|
2.48
|
170,950
|
|
|
5/13/2020
|
-0.09 / -3.17%
|
2.70
|
2.86
|
2.70
|
2.75
|
2.72
|
2.43
|
46,650
|
|
|
5/12/2020
|
+0.07 / +2.53%
|
2.80
|
2.85
|
2.80
|
2.84
|
2.82
|
2.51
|
17,160
|
|
|
5/11/2020
|
+0.01 / +0.36%
|
2.88
|
2.88
|
2.77
|
2.77
|
2.87
|
2.45
|
32,720
|
|
|
5/8/2020
|
-0.02 / -0.72%
|
2.80
|
2.93
|
2.76
|
2.76
|
2.82
|
2.44
|
10,650
|
|
|
5/7/2020
|
+0.13 / +4.91%
|
2.66
|
2.80
|
2.66
|
2.78
|
2.73
|
2.46
|
4,030
|
|
|
5/6/2020
|
0.00 / 0.00%
|
2.81
|
2.81
|
2.65
|
2.65
|
2.74
|
2.35
|
4,020
|
|
|
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
|
|
|