|
Closing price on 8/16/2024
|
|
| Open |
8.00 |
| High |
8.10 |
| Low |
7.90 |
| Volume |
46,700 |
| Split-adjusted Price |
7.70 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2024
|
+0.11 / +1.38%
|
8.00
|
8.10
|
7.90
|
8.09
|
8.00
|
7.70
|
46,700
|
|
|
8/15/2024
|
-0.03 / -0.37%
|
8.00
|
8.00
|
7.88
|
7.98
|
7.90
|
7.60
|
6,900
|
|
|
8/14/2024
|
-0.07 / -0.87%
|
8.15
|
8.15
|
8.01
|
8.01
|
8.07
|
7.63
|
5,500
|
|
|
8/13/2024
|
+0.06 / +0.75%
|
8.14
|
8.15
|
8.00
|
8.08
|
8.05
|
7.70
|
70,800
|
|
|
8/12/2024
|
-0.13 / -1.60%
|
8.10
|
8.15
|
8.00
|
8.02
|
8.08
|
7.64
|
56,300
|
|
|
8/9/2024
|
+0.17 / +2.13%
|
8.22
|
8.22
|
7.82
|
8.15
|
8.05
|
7.76
|
2,600
|
|
|
8/8/2024
|
+0.14 / +1.79%
|
8.17
|
8.17
|
7.80
|
7.98
|
7.82
|
7.60
|
7,600
|
|
|
8/7/2024
|
-0.10 / -1.26%
|
8.24
|
8.24
|
7.84
|
7.84
|
7.93
|
7.47
|
1,200
|
|
|
8/6/2024
|
+0.23 / +2.98%
|
7.27
|
8.20
|
7.27
|
7.94
|
7.64
|
7.56
|
4,300
|
|
|
8/5/2024
|
-0.53 / -6.43%
|
8.00
|
8.00
|
7.71
|
7.71
|
7.80
|
7.34
|
53,400
|
|
|
8/2/2024
|
+0.23 / +2.87%
|
8.00
|
8.25
|
7.90
|
8.24
|
7.99
|
7.85
|
6,500
|
|
|
8/1/2024
|
-0.25 / -3.03%
|
8.16
|
8.28
|
8.01
|
8.01
|
8.22
|
7.63
|
135,500
|
|
|
7/31/2024
|
0.00 / 0.00%
|
8.26
|
8.29
|
8.11
|
8.26
|
8.23
|
7.87
|
21,200
|
|
|
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
|
|
|