|
Closing price on 9/13/2016
|
|
| Open |
8.80 |
| High |
8.90 |
| Low |
8.61 |
| Volume |
91,590 |
| Split-adjusted Price |
4.29 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/13/2016
|
-0.19 / -2.16%
|
8.80
|
8.90
|
8.61
|
8.61
|
8.73
|
4.29
|
91,590
|
|
|
9/12/2016
|
-0.10 / -1.12%
|
8.90
|
9.00
|
8.80
|
8.80
|
8.84
|
4.38
|
145,390
|
|
|
9/9/2016
|
-0.10 / -1.11%
|
9.10
|
9.10
|
8.90
|
8.90
|
8.95
|
4.43
|
232,270
|
|
|
9/8/2016
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.90
|
9.00
|
9.00
|
4.48
|
142,060
|
|
|
9/7/2016
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.90
|
9.00
|
9.00
|
4.48
|
436,500
|
|
|
9/6/2016
|
+0.10 / +1.12%
|
9.00
|
9.10
|
8.90
|
9.00
|
9.00
|
4.48
|
90,260
|
|
|
9/5/2016
|
-0.10 / -1.11%
|
8.90
|
9.00
|
8.90
|
8.90
|
8.91
|
4.43
|
174,330
|
|
|
9/1/2016
|
-0.10 / -1.10%
|
9.20
|
9.20
|
8.90
|
9.00
|
9.03
|
4.48
|
105,190
|
|
|
8/31/2016
|
+0.10 / +1.11%
|
9.00
|
9.30
|
8.90
|
9.10
|
9.11
|
4.53
|
217,990
|
|
|
8/30/2016
|
0.00 / 0.00%
|
9.00
|
9.10
|
9.00
|
9.00
|
9.03
|
4.48
|
153,150
|
|
|
8/29/2016
|
-0.10 / -1.10%
|
9.10
|
9.30
|
9.00
|
9.00
|
9.11
|
4.48
|
284,120
|
|
|
8/26/2016
|
0.00 / 0.00%
|
9.10
|
9.40
|
9.10
|
9.10
|
9.18
|
4.53
|
195,900
|
|
|
8/25/2016
|
0.00 / 0.00%
|
9.10
|
9.30
|
9.00
|
9.10
|
9.16
|
4.53
|
123,030
|
|
|
8/24/2016
|
+0.10 / +1.11%
|
9.20
|
9.40
|
9.00
|
9.10
|
9.14
|
4.53
|
232,220
|
|
|
8/23/2016
|
-0.20 / -2.17%
|
9.20
|
9.20
|
8.90
|
9.00
|
8.98
|
4.48
|
284,910
|
|
|
8/22/2016
|
-0.10 / -1.08%
|
9.30
|
9.40
|
9.10
|
9.20
|
9.20
|
4.58
|
160,660
|
|
|
8/19/2016
|
-0.20 / -2.11%
|
9.50
|
9.50
|
9.20
|
9.30
|
9.34
|
4.63
|
214,890
|
|
|
8/18/2016
|
-0.30 / -3.06%
|
9.80
|
9.90
|
9.40
|
9.50
|
9.58
|
4.73
|
278,880
|
|
|
8/17/2016
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.80
|
9.80
|
9.88
|
4.88
|
252,720
|
|
|
8/16/2016
|
+0.10 / +1.03%
|
10.00
|
10.00
|
9.70
|
9.80
|
9.82
|
4.88
|
276,760
|
|
|
8/15/2016
|
+0.40 / +4.30%
|
9.30
|
9.80
|
9.30
|
9.70
|
9.56
|
4.83
|
224,700
|
|
|
8/12/2016
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.30
|
9.30
|
9.58
|
4.63
|
370,590
|
|
|
8/11/2016
|
+0.60 / +6.90%
|
8.60
|
9.30
|
8.60
|
9.30
|
9.12
|
4.63
|
283,870
|
|
|
8/10/2016
|
-0.10 / -1.14%
|
8.70
|
8.90
|
8.50
|
8.70
|
8.71
|
4.33
|
272,330
|
|
|
8/9/2016
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.40
|
8.80
|
8.79
|
4.38
|
290,170
|
|
|
8/8/2016
|
-0.30 / -3.30%
|
9.10
|
9.10
|
8.80
|
8.80
|
8.91
|
4.38
|
212,030
|
|
|
8/5/2016
|
-0.30 / -3.19%
|
9.00
|
9.10
|
8.80
|
9.10
|
8.84
|
4.53
|
1,422,680
|
|
|
8/4/2016
|
-0.70 / -6.93%
|
10.40
|
10.40
|
9.40
|
9.40
|
9.75
|
4.68
|
589,720
|
|
|
8/3/2016
|
-0.30 / -2.88%
|
10.40
|
10.50
|
10.10
|
10.10
|
10.24
|
5.03
|
170,680
|
|
|
8/2/2016
|
-0.60 / -5.45%
|
10.80
|
10.80
|
10.30
|
10.40
|
10.60
|
5.18
|
662,060
|
|
|