|
Closing price on 9/8/2022
|
|
| Open |
6.50 |
| High |
6.50 |
| Low |
6.10 |
| Volume |
119,500 |
| Split-adjusted Price |
5.81 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/9/2022
|
+0.04 / +0.56%
|
7.50
|
7.50
|
7.13
|
7.16
|
7.34
|
6.82
|
194,800
|
|
|
8/8/2022
|
+0.46 / +6.91%
|
6.63
|
7.12
|
6.63
|
7.12
|
6.95
|
6.78
|
249,300
|
|
|
8/5/2022
|
0.00 / 0.00%
|
6.66
|
6.66
|
6.54
|
6.66
|
6.60
|
6.34
|
106,800
|
|
|
8/4/2022
|
-0.03 / -0.45%
|
6.66
|
6.70
|
6.59
|
6.66
|
6.63
|
6.34
|
79,200
|
|
|
8/3/2022
|
-0.01 / -0.15%
|
6.68
|
6.70
|
6.51
|
6.69
|
6.61
|
6.37
|
57,100
|
|
|
8/2/2022
|
+0.10 / +1.52%
|
6.60
|
6.75
|
6.56
|
6.70
|
6.62
|
6.38
|
220,400
|
|
|
8/1/2022
|
-0.28 / -4.07%
|
6.51
|
6.80
|
6.48
|
6.60
|
6.56
|
6.29
|
389,800
|
|
|
7/29/2022
|
-0.02 / -0.29%
|
6.90
|
6.94
|
6.70
|
6.88
|
6.84
|
6.55
|
77,600
|
|
|
7/28/2022
|
+0.11 / +1.62%
|
6.81
|
6.96
|
6.80
|
6.90
|
6.90
|
6.57
|
128,300
|
|
|
7/27/2022
|
+0.01 / +0.15%
|
6.70
|
6.81
|
6.70
|
6.79
|
6.77
|
6.47
|
55,900
|
|
|