|
Closing price on 9/22/2022
|
|
| Open |
5.79 |
| High |
5.90 |
| Low |
5.73 |
| Volume |
41,700 |
| Split-adjusted Price |
5.62 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2022
|
0.00 / 0.00%
|
5.79
|
5.90
|
5.73
|
5.90
|
5.82
|
5.62
|
41,700
|
|
|
9/21/2022
|
0.00 / 0.00%
|
5.90
|
5.95
|
5.70
|
5.90
|
5.83
|
5.62
|
24,200
|
|
|
9/20/2022
|
-0.07 / -1.17%
|
6.00
|
6.00
|
5.80
|
5.90
|
5.88
|
5.62
|
28,300
|
|
|
9/19/2022
|
-0.21 / -3.40%
|
5.85
|
6.00
|
5.82
|
5.97
|
5.88
|
5.69
|
92,600
|
|
|
9/16/2022
|
-0.03 / -0.48%
|
6.20
|
6.23
|
6.12
|
6.18
|
6.18
|
5.89
|
30,200
|
|
|
9/15/2022
|
-0.01 / -0.16%
|
6.21
|
6.50
|
6.21
|
6.21
|
6.22
|
5.91
|
77,200
|
|
|
9/14/2022
|
-0.15 / -2.35%
|
6.37
|
6.37
|
6.10
|
6.22
|
6.26
|
5.92
|
68,600
|
|
|
9/13/2022
|
-0.02 / -0.31%
|
6.11
|
6.38
|
6.11
|
6.37
|
6.24
|
6.07
|
41,300
|
|
|
9/12/2022
|
-0.03 / -0.47%
|
5.98
|
6.45
|
5.98
|
6.39
|
6.35
|
6.09
|
87,000
|
|
|
9/9/2022
|
+0.32 / +5.25%
|
6.10
|
6.42
|
6.10
|
6.42
|
6.15
|
6.11
|
122,700
|
|
|
9/8/2022
|
-0.37 / -5.72%
|
6.50
|
6.50
|
6.10
|
6.10
|
6.28
|
5.81
|
119,500
|
|
|
9/7/2022
|
-0.48 / -6.91%
|
6.80
|
6.81
|
6.47
|
6.47
|
6.60
|
6.16
|
217,100
|
|
|
9/6/2022
|
0.00 / 0.00%
|
6.77
|
7.00
|
6.77
|
6.95
|
6.93
|
6.62
|
94,300
|
|
|
9/5/2022
|
-0.05 / -0.71%
|
7.00
|
7.05
|
6.82
|
6.95
|
6.92
|
6.62
|
116,800
|
|
|
8/31/2022
|
+0.11 / +1.60%
|
6.89
|
7.00
|
6.69
|
7.00
|
6.76
|
6.67
|
88,000
|
|
|
8/30/2022
|
0.00 / 0.00%
|
6.82
|
7.00
|
6.82
|
6.89
|
6.92
|
6.56
|
104,700
|
|
|
8/29/2022
|
-0.41 / -5.62%
|
7.17
|
7.17
|
6.79
|
6.89
|
6.86
|
6.56
|
456,700
|
|
|
8/26/2022
|
-0.21 / -2.80%
|
7.50
|
7.50
|
7.30
|
7.30
|
7.37
|
6.95
|
128,400
|
|
|
8/25/2022
|
-0.04 / -0.53%
|
7.59
|
7.89
|
7.45
|
7.51
|
7.54
|
7.15
|
134,300
|
|
|
8/24/2022
|
+0.47 / +6.64%
|
7.10
|
7.57
|
7.08
|
7.55
|
7.44
|
7.19
|
747,300
|
|
|
8/23/2022
|
+0.06 / +0.85%
|
6.91
|
7.19
|
6.90
|
7.08
|
7.06
|
6.74
|
128,000
|
|
|
8/22/2022
|
+0.12 / +1.74%
|
6.81
|
7.22
|
6.81
|
7.02
|
7.06
|
6.69
|
244,200
|
|
|
8/19/2022
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.81
|
6.90
|
6.88
|
6.57
|
60,900
|
|
|
8/18/2022
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.86
|
6.90
|
6.90
|
6.57
|
93,100
|
|
|
8/17/2022
|
-0.03 / -0.43%
|
7.13
|
7.13
|
6.90
|
7.00
|
7.00
|
6.67
|
110,200
|
|
|
8/16/2022
|
-0.07 / -0.99%
|
7.14
|
7.14
|
7.00
|
7.03
|
7.04
|
6.70
|
105,400
|
|
|
8/15/2022
|
0.00 / 0.00%
|
7.05
|
7.17
|
7.04
|
7.10
|
7.08
|
6.76
|
201,900
|
|
|
8/12/2022
|
+0.28 / +4.11%
|
6.83
|
7.15
|
6.72
|
7.10
|
7.00
|
6.76
|
210,500
|
|
|
8/11/2022
|
-0.39 / -5.41%
|
7.21
|
7.21
|
6.81
|
6.82
|
7.06
|
6.50
|
209,100
|
|
|
8/10/2022
|
+0.05 / +0.70%
|
7.19
|
7.22
|
7.00
|
7.21
|
7.14
|
6.87
|
196,300
|
|
|