|
|
Closing price on 8/18/2021
|
|
| Open |
11.65 |
| High |
12.00 |
| Low |
11.55 |
| Volume |
1,585,800 |
| Split-adjusted Price |
10.40 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2021
|
-0.15 / -1.26%
|
11.65
|
12.00
|
11.55
|
11.75
|
11.71
|
10.40
|
1,585,800
|
|
|
8/17/2021
|
-0.55 / -4.42%
|
12.45
|
13.20
|
11.65
|
11.90
|
12.17
|
10.54
|
4,413,700
|
|
|
8/16/2021
|
+0.80 / +6.87%
|
12.20
|
12.45
|
11.80
|
12.45
|
12.38
|
11.02
|
1,212,700
|
|
|
8/13/2021
|
+0.05 / +0.43%
|
11.15
|
11.65
|
10.80
|
11.65
|
11.09
|
10.31
|
2,728,700
|
|
|
8/12/2021
|
-0.85 / -6.83%
|
13.20
|
13.20
|
11.60
|
11.60
|
12.32
|
10.27
|
7,169,700
|
|
|
8/11/2021
|
+0.80 / +6.87%
|
12.45
|
12.45
|
12.30
|
12.45
|
12.45
|
11.02
|
1,419,100
|
|
|
8/10/2021
|
+0.75 / +6.88%
|
11.65
|
11.65
|
11.60
|
11.65
|
11.65
|
10.31
|
1,072,900
|
|
|
8/9/2021
|
+0.70 / +6.86%
|
10.30
|
10.90
|
10.30
|
10.90
|
10.75
|
9.65
|
4,757,500
|
|
|
8/6/2021
|
+0.65 / +6.81%
|
10.20
|
10.20
|
10.05
|
10.20
|
10.19
|
9.03
|
2,182,000
|
|
|
8/5/2021
|
+0.62 / +6.94%
|
9.16
|
9.55
|
8.91
|
9.55
|
9.32
|
8.45
|
846,100
|
|
|
8/4/2021
|
+0.33 / +3.84%
|
8.75
|
8.99
|
8.61
|
8.93
|
8.80
|
7.91
|
1,748,800
|
|
|
8/3/2021
|
-0.13 / -1.49%
|
8.74
|
8.77
|
8.50
|
8.60
|
8.62
|
7.61
|
1,173,800
|
|
|
8/2/2021
|
+0.08 / +0.92%
|
8.78
|
9.20
|
8.61
|
8.73
|
8.84
|
7.73
|
814,700
|
|
|
7/30/2021
|
+0.03 / +0.35%
|
8.62
|
8.72
|
8.40
|
8.65
|
8.57
|
7.66
|
564,700
|
|
|
7/29/2021
|
-0.25 / -2.82%
|
8.79
|
8.95
|
8.58
|
8.62
|
8.72
|
7.63
|
805,600
|
|
|
7/28/2021
|
-0.21 / -2.31%
|
9.08
|
9.08
|
8.85
|
8.87
|
8.94
|
7.85
|
246,400
|
|
|
7/27/2021
|
+0.04 / +0.44%
|
9.00
|
9.33
|
8.84
|
9.08
|
9.06
|
8.04
|
884,800
|
|
|
7/26/2021
|
-0.17 / -1.85%
|
9.21
|
9.21
|
8.84
|
9.04
|
8.98
|
8.00
|
950,100
|
|
|
7/23/2021
|
+0.31 / +3.48%
|
8.79
|
9.40
|
8.71
|
9.21
|
9.03
|
8.15
|
1,240,100
|
|
|
7/22/2021
|
+0.38 / +4.46%
|
8.53
|
9.09
|
8.50
|
8.90
|
8.87
|
7.88
|
1,696,200
|
|
|
7/21/2021
|
-0.16 / -1.84%
|
8.68
|
9.18
|
8.50
|
8.52
|
8.73
|
7.54
|
366,500
|
|
|
7/20/2021
|
+0.01 / +0.12%
|
8.15
|
9.00
|
8.10
|
8.68
|
8.21
|
7.68
|
929,200
|
|
|
7/19/2021
|
-0.65 / -6.97%
|
8.71
|
8.80
|
8.67
|
8.67
|
8.69
|
7.68
|
851,000
|
|
|
7/16/2021
|
-0.60 / -6.05%
|
9.95
|
9.96
|
9.28
|
9.32
|
9.43
|
8.25
|
1,436,000
|
|
|
7/15/2021
|
-0.73 / -6.85%
|
10.10
|
10.20
|
9.91
|
9.92
|
9.95
|
8.78
|
2,756,800
|
|
|
7/14/2021
|
-0.75 / -6.58%
|
11.10
|
11.10
|
10.65
|
10.65
|
10.71
|
9.43
|
1,861,800
|
|
|
7/13/2021
|
-0.05 / -0.44%
|
11.55
|
11.60
|
10.75
|
11.40
|
11.14
|
10.09
|
723,100
|
|
|
7/12/2021
|
+0.25 / +2.23%
|
11.60
|
11.95
|
10.85
|
11.45
|
11.62
|
10.14
|
2,652,700
|
|
|
7/9/2021
|
+0.70 / +6.67%
|
11.00
|
11.20
|
10.80
|
11.20
|
11.18
|
9.92
|
2,403,800
|
|
|
7/8/2021
|
-0.40 / -3.67%
|
10.95
|
10.95
|
10.35
|
10.50
|
10.56
|
9.30
|
199,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|