|
|
Closing price on 8/29/2023
|
|
| Open |
11.75 |
| High |
11.80 |
| Low |
11.20 |
| Volume |
1,216,200 |
| Split-adjusted Price |
11.00 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2023
|
-0.15 / -1.28%
|
11.75
|
11.80
|
11.20
|
11.55
|
11.52
|
11.00
|
1,216,200
|
|
|
8/28/2023
|
+0.25 / +2.18%
|
11.60
|
11.85
|
11.20
|
11.70
|
11.59
|
11.14
|
885,100
|
|
|
8/25/2023
|
-0.05 / -0.43%
|
11.50
|
12.10
|
11.35
|
11.45
|
11.65
|
10.90
|
1,262,100
|
|
|
8/24/2023
|
+0.50 / +4.55%
|
11.40
|
11.50
|
10.80
|
11.50
|
11.06
|
10.95
|
974,300
|
|
|
8/23/2023
|
+0.70 / +6.80%
|
10.60
|
11.00
|
10.60
|
11.00
|
10.98
|
10.48
|
1,754,900
|
|
|
8/22/2023
|
-0.25 / -2.37%
|
10.60
|
10.70
|
9.82
|
10.30
|
10.10
|
9.81
|
1,031,800
|
|
|
8/21/2023
|
-0.75 / -6.64%
|
11.60
|
11.70
|
10.55
|
10.55
|
10.69
|
10.05
|
2,190,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:25:02 PM
|
|
|
|
|