|
Closing price on 7/30/2024
|
|
| Open |
8.30 |
| High |
8.30 |
| Low |
8.10 |
| Volume |
135,500 |
| Split-adjusted Price |
7.87 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/30/2024
|
-0.04 / -0.48%
|
8.30
|
8.30
|
8.10
|
8.26
|
8.25
|
7.87
|
135,500
|
|
|
7/29/2024
|
-0.09 / -1.07%
|
8.11
|
8.30
|
8.10
|
8.30
|
8.23
|
7.90
|
7,200
|
|
|
7/26/2024
|
+0.14 / +1.70%
|
8.39
|
8.39
|
8.25
|
8.39
|
8.39
|
7.99
|
7,100
|
|
|
7/25/2024
|
-0.15 / -1.79%
|
8.39
|
8.40
|
8.25
|
8.25
|
8.26
|
7.86
|
131,100
|
|
|
7/24/2024
|
0.00 / 0.00%
|
8.40
|
8.44
|
8.21
|
8.40
|
8.41
|
8.00
|
42,900
|
|
|
7/23/2024
|
+0.20 / +2.44%
|
7.93
|
8.55
|
7.93
|
8.40
|
8.32
|
8.00
|
150,700
|
|
|
7/22/2024
|
-0.23 / -2.73%
|
8.40
|
8.40
|
8.00
|
8.20
|
8.18
|
7.81
|
59,000
|
|
|
7/19/2024
|
-0.07 / -0.82%
|
8.59
|
8.59
|
8.14
|
8.43
|
8.43
|
8.03
|
13,600
|
|
|
7/18/2024
|
+0.04 / +0.47%
|
8.61
|
8.61
|
8.20
|
8.50
|
8.39
|
8.10
|
17,800
|
|
|
7/17/2024
|
-0.03 / -0.35%
|
8.50
|
8.50
|
7.90
|
8.46
|
8.38
|
8.06
|
133,300
|
|
|
7/16/2024
|
-0.01 / -0.12%
|
8.50
|
8.56
|
8.49
|
8.49
|
8.50
|
8.09
|
34,500
|
|
|
7/15/2024
|
-0.01 / -0.12%
|
8.52
|
8.52
|
8.50
|
8.50
|
8.52
|
8.10
|
46,000
|
|
|
7/12/2024
|
-0.02 / -0.23%
|
8.51
|
8.56
|
8.50
|
8.51
|
8.52
|
8.10
|
37,100
|
|
|
7/11/2024
|
-0.17 / -1.95%
|
8.70
|
8.75
|
8.50
|
8.53
|
8.57
|
8.12
|
54,800
|
|
|
7/10/2024
|
0.00 / 0.00%
|
8.70
|
8.73
|
8.61
|
8.70
|
8.67
|
8.29
|
39,500
|
|
|
7/9/2024
|
+0.04 / +0.46%
|
8.75
|
8.77
|
8.65
|
8.70
|
8.71
|
8.29
|
41,500
|
|
|
7/8/2024
|
-0.04 / -0.46%
|
8.79
|
8.79
|
8.65
|
8.66
|
8.71
|
8.25
|
24,500
|
|
|
7/5/2024
|
-0.04 / -0.46%
|
8.75
|
8.90
|
8.65
|
8.70
|
8.79
|
8.29
|
59,300
|
|
|
7/4/2024
|
-0.06 / -0.68%
|
8.89
|
8.89
|
8.70
|
8.74
|
8.75
|
8.32
|
70,300
|
|
|
7/3/2024
|
-0.14 / -1.57%
|
8.98
|
8.98
|
8.75
|
8.80
|
8.80
|
8.38
|
49,200
|
|
|
7/2/2024
|
-0.06 / -0.67%
|
8.98
|
8.98
|
8.72
|
8.94
|
8.85
|
8.51
|
27,300
|
|
|
7/1/2024
|
+0.35 / +4.05%
|
8.59
|
9.00
|
8.57
|
9.00
|
8.63
|
8.57
|
37,200
|
|
|
6/28/2024
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.60
|
8.65
|
8.65
|
8.24
|
56,200
|
|
|
6/27/2024
|
-0.15 / -1.70%
|
8.80
|
8.99
|
8.65
|
8.65
|
8.75
|
8.24
|
27,800
|
|
|
6/26/2024
|
+0.05 / +0.57%
|
8.99
|
8.99
|
8.74
|
8.80
|
8.79
|
8.38
|
45,500
|
|
|
6/25/2024
|
0.00 / 0.00%
|
8.75
|
8.95
|
8.70
|
8.75
|
8.72
|
8.33
|
68,600
|
|
|
6/24/2024
|
-0.20 / -2.23%
|
8.81
|
8.95
|
8.71
|
8.75
|
8.78
|
8.33
|
210,300
|
|
|
6/21/2024
|
-0.06 / -0.67%
|
9.01
|
9.02
|
8.95
|
8.95
|
8.99
|
8.52
|
47,300
|
|
|
6/20/2024
|
-0.02 / -0.22%
|
9.14
|
9.14
|
8.95
|
9.01
|
9.04
|
8.58
|
1,833,270
|
|
|
6/19/2024
|
+0.08 / +0.89%
|
9.16
|
9.16
|
8.82
|
9.03
|
9.09
|
8.60
|
1,920,500
|
|
|