|
|
Closing price on 8/17/2022
|
|
| Open |
7.13 |
| High |
7.13 |
| Low |
6.90 |
| Volume |
110,200 |
| Split-adjusted Price |
6.67 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2022
|
-0.03 / -0.43%
|
7.13
|
7.13
|
6.90
|
7.00
|
7.00
|
6.67
|
110,200
|
|
|
8/16/2022
|
-0.07 / -0.99%
|
7.14
|
7.14
|
7.00
|
7.03
|
7.04
|
6.70
|
105,400
|
|
|
8/15/2022
|
0.00 / 0.00%
|
7.05
|
7.17
|
7.04
|
7.10
|
7.08
|
6.76
|
201,900
|
|
|
8/12/2022
|
+0.28 / +4.11%
|
6.83
|
7.15
|
6.72
|
7.10
|
7.00
|
6.76
|
210,500
|
|
|
8/11/2022
|
-0.39 / -5.41%
|
7.21
|
7.21
|
6.81
|
6.82
|
7.06
|
6.50
|
209,100
|
|
|
8/10/2022
|
+0.05 / +0.70%
|
7.19
|
7.22
|
7.00
|
7.21
|
7.14
|
6.87
|
196,300
|
|
|
8/9/2022
|
+0.04 / +0.56%
|
7.50
|
7.50
|
7.13
|
7.16
|
7.34
|
6.82
|
194,800
|
|
|
8/8/2022
|
+0.46 / +6.91%
|
6.63
|
7.12
|
6.63
|
7.12
|
6.95
|
6.78
|
249,300
|
|
|
8/5/2022
|
0.00 / 0.00%
|
6.66
|
6.66
|
6.54
|
6.66
|
6.60
|
6.34
|
106,800
|
|
|
8/4/2022
|
-0.03 / -0.45%
|
6.66
|
6.70
|
6.59
|
6.66
|
6.63
|
6.34
|
79,200
|
|
|
8/3/2022
|
-0.01 / -0.15%
|
6.68
|
6.70
|
6.51
|
6.69
|
6.61
|
6.37
|
57,100
|
|
|
8/2/2022
|
+0.10 / +1.52%
|
6.60
|
6.75
|
6.56
|
6.70
|
6.62
|
6.38
|
220,400
|
|
|
8/1/2022
|
-0.28 / -4.07%
|
6.51
|
6.80
|
6.48
|
6.60
|
6.56
|
6.29
|
389,800
|
|
|
7/29/2022
|
-0.02 / -0.29%
|
6.90
|
6.94
|
6.70
|
6.88
|
6.84
|
6.55
|
77,600
|
|
|
7/28/2022
|
+0.11 / +1.62%
|
6.81
|
6.96
|
6.80
|
6.90
|
6.90
|
6.57
|
128,300
|
|
|
7/27/2022
|
+0.01 / +0.15%
|
6.70
|
6.81
|
6.70
|
6.79
|
6.77
|
6.47
|
55,900
|
|
|
7/26/2022
|
+0.11 / +1.65%
|
6.52
|
6.82
|
6.52
|
6.78
|
6.72
|
6.46
|
81,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|