|
Closing price on 7/25/2022
|
|
| Open |
6.52 |
| High |
6.68 |
| Low |
6.52 |
| Volume |
80,400 |
| Split-adjusted Price |
6.35 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2022
|
+0.01 / +0.15%
|
6.52
|
6.68
|
6.52
|
6.67
|
6.60
|
6.35
|
80,400
|
|
|
7/22/2022
|
+0.06 / +0.91%
|
6.78
|
6.78
|
6.50
|
6.66
|
6.61
|
6.34
|
1,678,500
|
|
|
7/21/2022
|
+0.03 / +0.42%
|
7.07
|
7.15
|
7.00
|
7.10
|
7.06
|
6.29
|
1,217,500
|
|
|
7/20/2022
|
+0.19 / +2.76%
|
7.09
|
7.10
|
6.91
|
7.07
|
7.07
|
6.26
|
127,600
|
|
|
7/19/2022
|
-0.21 / -2.96%
|
7.01
|
7.06
|
6.80
|
6.88
|
6.86
|
6.09
|
130,800
|
|
|
7/18/2022
|
-0.06 / -0.84%
|
7.35
|
7.35
|
6.95
|
7.09
|
7.07
|
6.28
|
130,900
|
|
|
7/15/2022
|
+0.34 / +4.99%
|
6.81
|
7.28
|
6.81
|
7.15
|
7.17
|
6.33
|
271,700
|
|
|
7/14/2022
|
+0.44 / +6.91%
|
6.50
|
6.81
|
6.50
|
6.81
|
6.77
|
6.03
|
227,700
|
|
|
7/13/2022
|
+0.41 / +6.88%
|
6.12
|
6.37
|
6.12
|
6.37
|
6.32
|
5.64
|
156,900
|
|
|
7/12/2022
|
+0.10 / +1.71%
|
5.80
|
5.97
|
5.66
|
5.96
|
5.86
|
5.28
|
40,500
|
|
|
7/11/2022
|
-0.02 / -0.34%
|
5.99
|
5.99
|
5.60
|
5.86
|
5.81
|
5.19
|
50,900
|
|
|
7/8/2022
|
+0.06 / +1.03%
|
5.99
|
6.00
|
5.81
|
5.88
|
5.84
|
5.21
|
73,700
|
|
|
7/7/2022
|
+0.01 / +0.17%
|
5.81
|
5.99
|
5.62
|
5.82
|
5.74
|
5.15
|
40,900
|
|
|
7/6/2022
|
-0.18 / -3.01%
|
5.99
|
5.99
|
5.75
|
5.81
|
5.83
|
5.14
|
30,100
|
|
|
7/5/2022
|
+0.01 / +0.17%
|
5.80
|
6.00
|
5.80
|
5.99
|
5.96
|
5.30
|
194,000
|
|
|
7/4/2022
|
+0.08 / +1.36%
|
5.90
|
6.10
|
5.90
|
5.98
|
5.99
|
5.29
|
35,100
|
|
|
7/1/2022
|
-0.03 / -0.51%
|
5.55
|
6.00
|
5.55
|
5.90
|
5.69
|
5.22
|
32,300
|
|
|
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
|
|
|