Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/27/2023	-0.20 / -3.48%	5.80	5.80	5.52	5.55	5.63	5.29	272,600
7/26/2023	-0.01 / -0.17%	5.70	5.86	5.69	5.75	5.72	5.48	195,300
7/25/2023	+0.01 / +0.17%	5.89	5.89	5.65	5.76	5.73	5.49	150,300
7/24/2023	0.00 / 0.00%	5.90	5.90	5.52	5.75	5.65	5.48	271,100
7/21/2023	-0.11 / -1.88%	6.27	6.27	5.70	5.75	6.00	5.48	599,100
7/20/2023	+0.38 / +6.93%	5.86	5.86	5.86	5.86	5.86	5.58	352,900
7/19/2023	+0.35 / +6.82%	5.14	5.48	5.13	5.48	5.32	5.22	530,400
7/18/2023	-0.05 / -0.97%	5.18	5.20	5.12	5.13	5.17	4.89	67,000
7/17/2023	+0.17 / +3.39%	5.10	5.22	5.03	5.18	5.17	4.93	170,500
7/14/2023	0.00 / 0.00%	5.00	5.04	4.97	5.01	4.99	4.77	227,500
7/13/2023	+0.03 / +0.60%	5.08	5.10	4.97	5.01	5.01	4.77	130,300
7/12/2023	-0.07 / -1.39%	5.02	5.10	4.97	4.98	5.01	4.74	180,100
7/11/2023	+0.05 / +1.00%	5.00	5.25	5.00	5.05	5.09	4.81	137,800
7/10/2023	+0.01 / +0.20%	4.99	5.00	4.96	5.00	4.98	4.76	136,600
7/7/2023	-0.01 / -0.20%	4.92	4.99	4.90	4.99	4.93	4.75	23,000
7/6/2023	0.00 / 0.00%	5.00	5.10	4.91	5.00	4.99	4.76	74,600
7/5/2023	-0.08 / -1.57%	5.08	5.11	4.86	5.00	5.03	4.76	128,200
7/4/2023	+0.04 / +0.79%	5.03	5.09	5.03	5.08	5.06	4.84	52,600
7/3/2023	0.00 / 0.00%	5.01	5.09	5.01	5.04	5.04	4.80	23,900
6/30/2023	0.00 / 0.00%	5.16	5.16	5.00	5.04	5.04	4.80	37,100
6/29/2023	-0.06 / -1.18%	5.04	5.20	5.01	5.04	5.08	4.80	284,800
6/28/2023	+0.10 / +2.00%	5.00	5.16	5.00	5.10	5.04	4.86	90,200
6/27/2023	0.00 / 0.00%	5.30	5.30	5.00	5.00	5.11	4.76	73,300
6/26/2023	-0.14 / -2.72%	5.10	5.30	4.79	5.00	4.98	4.76	249,700
6/23/2023	-0.25 / -4.64%	5.39	5.45	5.11	5.14	5.22	4.90	218,100
6/22/2023	0.00 / 0.00%	5.60	5.60	5.35	5.39	5.39	5.13	125,700
6/21/2023	+0.12 / +2.28%	5.31	5.50	5.31	5.39	5.40	5.13	166,100
6/20/2023	+0.06 / +1.15%	5.47	5.47	5.15	5.27	5.17	5.02	100,700
6/19/2023	-0.39 / -6.96%	5.39	5.50	5.21	5.21	5.25	4.96	260,000
6/16/2023	-0.07 / -1.23%	5.67	5.90	5.30	5.60	5.56	5.33	97,600

<<Previous 30 days Next 30 days>>

MHC News

09/12	MHC: Resolution on the selling of treasury shares
04/12	MHC: Correction of result of stock dividend payment
03/12	MHC: Change in the 32nd Business Registration Certificate
26/11	MHC: BOD resolution dated November 22, 2024
01/11	MHC: Result of stock dividend payment