Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/11/2024	-0.07 / -0.92%	7.65	7.65	7.19	7.58	7.31	7.22	24,700
9/10/2024	-0.05 / -0.65%	7.88	7.88	7.35	7.65	7.60	7.29	15,500
9/9/2024	-0.02 / -0.26%	7.72	7.72	7.70	7.70	7.70	7.33	2,200
9/6/2024	-0.07 / -0.90%	7.79	7.79	7.25	7.72	7.31	7.35	46,800
9/5/2024	+0.09 / +1.17%	7.65	7.80	7.64	7.79	7.73	7.42	29,000
9/4/2024	-0.06 / -0.77%	7.76	7.76	7.68	7.70	7.71	7.33	22,300
8/30/2024	-0.02 / -0.26%	7.78	7.80	7.75	7.76	7.76	7.39	17,100
8/29/2024	-0.09 / -1.14%	8.00	8.00	7.78	7.78	7.80	7.41	66,000
8/28/2024	0.00 / 0.00%	7.88	7.89	7.85	7.87	7.89	7.50	8,600
8/27/2024	-0.04 / -0.51%	7.90	7.91	7.87	7.87	7.90	7.50	16,900
8/26/2024	-0.05 / -0.63%	7.97	7.98	7.91	7.91	7.97	7.53	38,500
8/23/2024	-0.04 / -0.50%	8.06	8.09	7.96	7.96	8.05	7.58	7,600
8/22/2024	-0.08 / -0.99%	8.00	8.01	8.00	8.00	8.00	7.62	12,200
8/21/2024	+0.03 / +0.37%	8.05	8.08	8.02	8.08	8.07	7.70	10,800
8/20/2024	-0.05 / -0.62%	8.17	8.17	8.00	8.05	8.08	7.67	29,500
8/19/2024	+0.01 / +0.12%	8.20	8.20	8.00	8.10	8.08	7.71	8,200
8/16/2024	+0.11 / +1.38%	8.00	8.10	7.90	8.09	8.00	7.70	46,700
8/15/2024	-0.03 / -0.37%	8.00	8.00	7.88	7.98	7.90	7.60	6,900
8/14/2024	-0.07 / -0.87%	8.15	8.15	8.01	8.01	8.07	7.63	5,500
8/13/2024	+0.06 / +0.75%	8.14	8.15	8.00	8.08	8.05	7.70	70,800
8/12/2024	-0.13 / -1.60%	8.10	8.15	8.00	8.02	8.08	7.64	56,300
8/9/2024	+0.17 / +2.13%	8.22	8.22	7.82	8.15	8.05	7.76	2,600
8/8/2024	+0.14 / +1.79%	8.17	8.17	7.80	7.98	7.82	7.60	7,600
8/7/2024	-0.10 / -1.26%	8.24	8.24	7.84	7.84	7.93	7.47	1,200
8/6/2024	+0.23 / +2.98%	7.27	8.20	7.27	7.94	7.64	7.56	4,300
8/5/2024	-0.53 / -6.43%	8.00	8.00	7.71	7.71	7.80	7.34	53,400
8/2/2024	+0.23 / +2.87%	8.00	8.25	7.90	8.24	7.99	7.85	6,500
8/1/2024	-0.25 / -3.03%	8.16	8.28	8.01	8.01	8.22	7.63	135,500
7/31/2024	0.00 / 0.00%	8.26	8.29	8.11	8.26	8.23	7.87	21,200
7/30/2024	-0.04 / -0.48%	8.30	8.30	8.10	8.26	8.25	7.87	135,500

<<Previous 30 days Next 30 days>>

MHC News

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
18/10	MHC: Record date for 2023 stock dividend payment