Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/18/2023	-0.05 / -0.44%	11.10	12.10	11.10	11.30	11.82	10.76	3,259,200
8/17/2023	+0.70 / +6.57%	11.35	11.35	11.00	11.35	11.34	10.81	2,966,600
8/16/2023	+0.67 / +6.71%	9.99	10.65	9.80	10.65	10.31	10.14	1,399,800
8/15/2023	-0.01 / -0.10%	10.15	10.15	9.70	9.98	9.98	9.50	865,500
8/14/2023	+0.29 / +2.99%	9.81	10.20	9.35	9.99	9.74	9.51	1,507,300
8/11/2023	-0.09 / -0.92%	9.81	9.99	9.11	9.70	9.35	9.24	2,290,200
8/10/2023	-0.06 / -0.61%	9.85	10.10	9.30	9.79	9.70	9.32	1,553,200
8/9/2023	+0.36 / +3.79%	10.15	10.15	9.49	9.85	10.04	9.38	5,544,100
8/8/2023	+0.62 / +6.99%	9.49	9.49	9.49	9.49	9.49	9.04	226,900
8/7/2023	+0.58 / +7.00%	8.87	8.87	8.87	8.87	8.87	8.45	182,500
8/4/2023	+0.54 / +6.97%	8.29	8.29	8.29	8.29	8.29	7.90	260,700
8/3/2023	+0.50 / +6.90%	7.75	7.75	7.75	7.75	7.75	7.38	454,000
8/2/2023	+0.47 / +6.93%	7.20	7.25	6.33	7.25	7.10	6.90	2,539,800
8/1/2023	+0.44 / +6.94%	6.78	6.78	6.78	6.78	6.78	6.46	236,300
7/31/2023	+0.41 / +6.91%	6.34	6.34	6.34	6.34	6.34	6.04	150,500
7/28/2023	+0.38 / +6.85%	5.93	5.93	5.93	5.93	5.93	5.65	78,300
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

<<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