|
|
Closing price on 9/27/2023
|
|
| Open |
9.00 |
| High |
9.20 |
| Low |
8.22 |
| Volume |
1,219,900 |
| Split-adjusted Price |
8.57 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2023
|
+0.17 / +1.93%
|
9.00
|
9.20
|
8.22
|
9.00
|
8.48
|
8.57
|
1,219,900
|
|
|
9/26/2023
|
-0.66 / -6.95%
|
8.90
|
9.55
|
8.83
|
8.83
|
9.22
|
8.41
|
787,300
|
|
|
9/25/2023
|
-0.71 / -6.96%
|
9.90
|
10.30
|
9.49
|
9.49
|
9.73
|
9.04
|
624,700
|
|
|
9/22/2023
|
-0.75 / -6.85%
|
10.35
|
10.65
|
10.20
|
10.20
|
10.29
|
9.71
|
1,479,900
|
|
|
9/21/2023
|
-0.10 / -0.90%
|
11.05
|
11.50
|
10.90
|
10.95
|
11.20
|
10.43
|
530,400
|
|
|
9/20/2023
|
+0.70 / +6.76%
|
10.40
|
11.05
|
10.30
|
11.05
|
10.85
|
10.52
|
948,900
|
|
|
9/19/2023
|
-0.30 / -2.82%
|
10.80
|
10.95
|
10.15
|
10.35
|
10.54
|
9.86
|
874,600
|
|
|
9/18/2023
|
-0.65 / -5.75%
|
11.20
|
11.20
|
10.55
|
10.65
|
10.68
|
10.14
|
1,376,900
|
|
|
9/15/2023
|
-0.10 / -0.88%
|
11.40
|
11.70
|
11.20
|
11.30
|
11.35
|
10.76
|
709,400
|
|
|
9/14/2023
|
-0.60 / -5.00%
|
12.00
|
12.25
|
11.40
|
11.40
|
11.79
|
10.86
|
835,100
|
|
|
9/13/2023
|
-0.45 / -3.61%
|
12.40
|
12.50
|
11.90
|
12.00
|
12.25
|
11.43
|
776,600
|
|
|
9/12/2023
|
+0.65 / +5.51%
|
11.80
|
12.45
|
11.50
|
12.45
|
11.97
|
11.86
|
1,120,100
|
|
|
9/11/2023
|
-0.85 / -6.72%
|
12.65
|
13.05
|
11.80
|
11.80
|
12.28
|
11.24
|
1,429,900
|
|
|
9/8/2023
|
-0.25 / -1.94%
|
12.85
|
12.85
|
12.50
|
12.65
|
12.66
|
12.05
|
1,791,900
|
|
|
9/7/2023
|
-0.05 / -0.39%
|
12.95
|
12.95
|
12.40
|
12.90
|
12.64
|
12.29
|
1,308,000
|
|
|
9/6/2023
|
+0.35 / +2.78%
|
12.95
|
13.30
|
12.55
|
12.95
|
12.84
|
12.33
|
1,937,000
|
|
|
9/5/2023
|
+0.80 / +6.78%
|
12.20
|
12.60
|
12.10
|
12.60
|
12.58
|
12.00
|
1,391,800
|
|
|
8/31/2023
|
+0.20 / +1.72%
|
11.70
|
11.80
|
11.35
|
11.80
|
11.57
|
11.24
|
1,231,500
|
|
|
8/30/2023
|
+0.05 / +0.43%
|
10.80
|
11.70
|
10.80
|
11.60
|
11.54
|
11.05
|
909,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|