|
|
Closing price on 8/3/2020
|
|
| Open |
6.20 |
| High |
6.38 |
| Low |
6.20 |
| Volume |
891,690 |
| Split-adjusted Price |
5.58 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/3/2020
|
+0.10 / +1.61%
|
6.20
|
6.38
|
6.20
|
6.30
|
6.28
|
5.58
|
891,690
|
|
|
7/31/2020
|
-0.30 / -4.62%
|
6.20
|
6.35
|
6.11
|
6.20
|
6.21
|
5.49
|
370,150
|
|
|
7/30/2020
|
+0.31 / +5.01%
|
6.20
|
6.60
|
6.20
|
6.50
|
6.45
|
5.75
|
736,040
|
|
|
7/29/2020
|
-0.21 / -3.28%
|
6.41
|
6.41
|
6.00
|
6.19
|
6.19
|
5.48
|
1,089,060
|
|
|
7/28/2020
|
+0.41 / +6.84%
|
5.99
|
6.40
|
5.97
|
6.40
|
6.28
|
5.67
|
1,145,160
|
|
|
7/27/2020
|
-0.11 / -1.80%
|
5.90
|
6.10
|
5.70
|
5.99
|
5.96
|
5.30
|
797,490
|
|
|
7/24/2020
|
-0.36 / -5.57%
|
6.45
|
6.45
|
6.01
|
6.10
|
6.19
|
5.40
|
1,001,140
|
|
|
7/23/2020
|
-0.19 / -2.86%
|
6.71
|
6.71
|
6.23
|
6.46
|
6.48
|
5.72
|
1,484,700
|
|
|
7/22/2020
|
-0.50 / -6.99%
|
7.13
|
7.15
|
6.65
|
6.65
|
6.86
|
5.89
|
1,609,380
|
|
|
7/21/2020
|
-0.07 / -0.97%
|
7.22
|
7.27
|
7.02
|
7.15
|
7.16
|
6.33
|
1,051,910
|
|
|
7/20/2020
|
-0.08 / -1.10%
|
7.30
|
7.31
|
7.22
|
7.22
|
7.26
|
6.39
|
780,210
|
|
|
7/17/2020
|
+0.09 / +1.25%
|
7.21
|
7.34
|
7.09
|
7.30
|
7.23
|
6.46
|
1,188,270
|
|
|
7/16/2020
|
+0.30 / +4.34%
|
6.91
|
7.21
|
6.91
|
7.21
|
7.11
|
6.38
|
1,648,190
|
|
|
7/15/2020
|
-0.21 / -2.95%
|
7.11
|
7.11
|
6.88
|
6.91
|
7.01
|
6.12
|
858,520
|
|
|
7/14/2020
|
-0.08 / -1.11%
|
7.21
|
7.21
|
6.99
|
7.12
|
7.09
|
6.30
|
891,530
|
|
|
7/13/2020
|
-0.22 / -2.96%
|
7.49
|
7.49
|
6.91
|
7.20
|
7.16
|
6.37
|
1,286,470
|
|
|
7/10/2020
|
+0.48 / +6.92%
|
6.96
|
7.42
|
6.96
|
7.42
|
7.32
|
6.57
|
1,509,850
|
|
|
7/9/2020
|
+0.45 / +6.93%
|
6.50
|
6.94
|
6.50
|
6.94
|
6.82
|
6.14
|
1,676,370
|
|
|
7/8/2020
|
+0.42 / +6.92%
|
6.07
|
6.49
|
6.07
|
6.49
|
6.37
|
5.75
|
1,316,250
|
|
|
7/7/2020
|
+0.39 / +6.87%
|
5.68
|
6.07
|
5.54
|
6.07
|
5.94
|
5.37
|
1,991,740
|
|
|
7/6/2020
|
-0.12 / -2.07%
|
5.80
|
5.81
|
5.60
|
5.68
|
5.71
|
5.03
|
484,600
|
|
|
7/3/2020
|
-0.13 / -2.19%
|
5.93
|
5.93
|
5.77
|
5.80
|
5.84
|
5.13
|
513,760
|
|
|
7/2/2020
|
+0.16 / +2.77%
|
5.81
|
5.93
|
5.79
|
5.93
|
5.84
|
5.25
|
1,149,280
|
|
|
7/1/2020
|
+0.37 / +6.85%
|
5.40
|
5.77
|
5.25
|
5.77
|
5.56
|
5.11
|
1,640,020
|
|
|
6/30/2020
|
-0.25 / -4.42%
|
5.65
|
5.69
|
5.26
|
5.40
|
5.49
|
4.78
|
1,812,070
|
|
|
6/29/2020
|
0.00 / 0.00%
|
5.65
|
5.71
|
5.57
|
5.65
|
5.64
|
5.00
|
1,889,228
|
|
|
6/26/2020
|
+0.12 / +2.17%
|
5.55
|
5.68
|
5.53
|
5.65
|
5.61
|
5.00
|
1,664,410
|
|
|
6/25/2020
|
+0.36 / +6.96%
|
5.15
|
5.53
|
4.95
|
5.53
|
5.32
|
4.90
|
2,005,000
|
|
|
6/24/2020
|
-0.09 / -1.71%
|
5.26
|
5.26
|
5.00
|
5.17
|
5.15
|
4.58
|
442,320
|
|
|
6/23/2020
|
+0.34 / +6.91%
|
5.24
|
5.26
|
5.20
|
5.26
|
5.25
|
4.66
|
2,259,490
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|