Register for real-time alerts, custom portfolio, and market movers
MHG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26 2024 | 3.93 | 0.02 | 0.51% | 3.91 | 3.93 | 3.91 | 64,500 |
| Sep 25 2024 | 3.91 | 0.00 | 0.00% | 3.93 | 3.93 | 3.91 | 20,691 |
| Sep 24 2024 | 3.91 | -0.01 | -0.26% | 3.93 | 3.93 | 3.91 | 59,398 |
| Sep 23 2024 | 3.92 | -0.02 | -0.51% | 3.90 | 3.92 | 3.90 | 12,735 |
| Sep 20 2024 | 3.94 | 0.08 | 2.07% | 3.93 | 3.95 | 3.93 | 54,399 |
| Sep 19 2024 | 3.86 | -0.03 | -0.77% | 3.89 | 3.90 | 3.86 | 104,141 |
| Sep 18 2024 | 3.89 | 0.00 | 0.00% | 3.91 | 3.91 | 3.89 | 14,048 |
| Sep 17 2024 | 3.89 | -0.02 | -0.51% | 3.90 | 3.90 | 3.89 | 14,087 |
| Sep 16 2024 | 3.91 | 0.03 | 0.77% | 3.89 | 3.91 | 3.89 | 19,531 |
| Sep 13 2024 | 3.88 | 0.03 | 0.78% | 3.89 | 3.89 | 3.88 | 2 |
| Sep 12 2024 | 3.85 | 0.06 | 1.58% | 3.83 | 3.85 | 3.83 | 111,373 |
| Sep 11 2024 | 3.79 | 0.00 | 0.00% | 3.79 | 3.79 | 3.79 | 0 |
| Sep 10 2024 | 3.79 | -0.03 | -0.79% | 3.79 | 3.81 | 3.79 | 14,014 |
| Sep 09 2024 | 3.82 | 0.00 | 0.00% | 3.82 | 3.82 | 3.82 | 0 |
| Sep 06 2024 | 3.82 | 0.00 | 0.00% | 3.80 | 3.82 | 3.80 | 13,800 |
| Sep 05 2024 | 3.82 | -0.01 | -0.26% | 3.84 | 3.84 | 3.82 | 28,695 |
| Sep 04 2024 | 3.83 | -0.07 | -1.79% | 3.86 | 3.86 | 3.83 | 53,314 |
| Sep 03 2024 | 3.90 | 0.01 | 0.26% | 3.90 | 3.90 | 3.90 | 2,056 |
| Sep 02 2024 | 3.89 | 0.03 | 0.78% | 3.89 | 3.89 | 3.89 | 11,303 |
| Aug 30 2024 | 3.86 | 0.01 | 0.26% | 3.88 | 3.88 | 3.86 | 9,791 |
| Aug 29 2024 | 3.85 | 0.00 | 0.00% | 3.85 | 3.85 | 3.85 | 0 |
| Aug 28 2024 | 3.85 | 0.01 | 0.26% | 3.87 | 3.87 | 3.85 | 45,004 |
| Aug 27 2024 | 3.84 | -0.02 | -0.52% | 3.84 | 3.84 | 3.84 | 110,920 |
| Aug 26 2024 | 3.86 | 0.02 | 0.52% | 3.86 | 3.86 | 3.84 | 50,663 |
| Aug 23 2024 | 3.84 | -0.03 | -0.78% | 3.86 | 3.86 | 3.84 | 6,059 |
| Aug 22 2024 | 3.87 | 0.02 | 0.52% | 3.85 | 3.87 | 3.85 | 5,732 |
| Aug 21 2024 | 3.85 | 0.02 | 0.52% | 3.84 | 3.86 | 3.84 | 55,996 |
| Aug 20 2024 | 3.83 | 0.02 | 0.52% | 3.83 | 3.83 | 3.83 | 508 |
| Aug 19 2024 | 3.81 | -0.02 | -0.52% | 3.83 | 3.83 | 3.81 | 28,214 |
| Aug 16 2024 | 3.83 | 0.04 | 1.06% | 3.83 | 3.83 | 3.83 | 75,491 |
| Aug 15 2024 | 3.79 | 0.04 | 1.07% | 3.77 | 3.79 | 3.77 | 31,600 |
| Aug 14 2024 | 3.75 | 0.04 | 1.08% | 3.75 | 3.75 | 3.75 | 12,345 |
| Aug 13 2024 | 3.71 | -0.02 | -0.54% | 3.71 | 3.73 | 3.71 | 55,958 |
| Aug 12 2024 | 3.73 | 0.02 | 0.54% | 3.72 | 3.74 | 3.72 | 34,020 |
| Aug 09 2024 | 3.71 | 0.07 | 1.92% | 3.72 | 3.72 | 3.70 | 82,240 |
| Aug 08 2024 | 3.64 | -0.02 | -0.55% | 3.66 | 3.67 | 3.64 | 121,783 |
| Aug 07 2024 | 3.66 | -0.02 | -0.54% | 3.67 | 3.70 | 3.66 | 106,150 |
| Aug 06 2024 | 3.68 | 0.07 | 1.94% | 3.60 | 3.68 | 3.60 | 70,401 |
| Aug 05 2024 | 3.61 | -0.16 | -4.24% | 3.68 | 3.68 | 3.61 | 147,454 |
| Aug 02 2024 | 3.77 | -0.03 | -0.79% | 3.77 | 3.79 | 3.76 | 254,256 |
| Aug 01 2024 | 3.80 | 0.06 | 1.60% | 3.80 | 3.81 | 3.75 | 66,250 |
| Jul 31 2024 | 3.74 | 0.00 | 0.00% | 3.74 | 3.74 | 3.74 | 6,226 |
| Jul 30 2024 | 3.74 | 0.00 | 0.00% | 3.74 | 3.74 | 3.74 | 123,726 |
| Jul 29 2024 | 3.74 | 0.04 | 1.08% | 3.74 | 3.74 | 3.73 | 58,002 |
| Jul 26 2024 | 3.70 | -0.02 | -0.54% | 3.69 | 3.70 | 3.68 | 113,729 |
| Jul 25 2024 | 3.72 | -0.08 | -2.11% | 3.74 | 3.74 | 3.72 | 49,257 |
| Jul 24 2024 | 3.80 | 0.01 | 0.26% | 3.80 | 3.80 | 3.78 | 23,388 |
| Jul 23 2024 | 3.79 | 0.05 | 1.34% | 3.79 | 3.79 | 3.79 | 134,774 |
| Jul 22 2024 | 3.74 | -0.02 | -0.53% | 3.75 | 3.75 | 3.74 | 9,480 |
| Jul 19 2024 | 3.76 | -0.05 | -1.31% | 3.76 | 3.76 | 3.75 | 5,145 |
| Jul 18 2024 | 3.81 | -0.04 | -1.04% | 3.80 | 3.81 | 3.80 | 129,208 |
| Jul 17 2024 | 3.85 | 0.02 | 0.52% | 3.84 | 3.85 | 3.84 | 8,327 |
| Jul 16 2024 | 3.83 | 0.00 | 0.00% | 3.82 | 3.83 | 3.82 | 8,081 |
| Jul 15 2024 | 3.83 | 0.02 | 0.52% | 3.85 | 3.85 | 3.83 | 45,637 |
| Jul 12 2024 | 3.81 | -0.02 | -0.52% | 3.81 | 3.81 | 3.81 | 35,954 |
| Jul 11 2024 | 3.83 | 0.03 | 0.79% | 3.84 | 3.84 | 3.83 | 93,109 |
| Jul 10 2024 | 3.80 | -0.02 | -0.52% | 3.80 | 3.82 | 3.80 | 87,186 |
| Jul 09 2024 | 3.82 | -0.03 | -0.78% | 3.825 | 3.83 | 3.82 | 11,763 |
| Jul 08 2024 | 3.85 | 0.05 | 1.32% | 3.84 | 3.85 | 3.84 | 204,260 |
| Jul 05 2024 | 3.80 | 0.00 | 0.00% | 3.81 | 3.81 | 3.80 | 59,910 |
| Jul 04 2024 | 3.80 | 0.01 | 0.26% | 3.81 | 3.81 | 3.80 | 34,345 |
| Jul 03 2024 | 3.79 | 0.03 | 0.80% | 3.79 | 3.81 | 3.79 | 48,359 |
| Jul 02 2024 | 3.76 | -0.01 | -0.27% | 3.78 | 3.78 | 3.76 | 5,607 |
| Jul 01 2024 | 3.77 | -0.11 | -2.84% | 3.79 | 3.79 | 3.77 | 5,309 |
| Jun 28 2024 | 3.88 | 0.02 | 0.52% | 3.87 | 3.88 | 3.87 | 7,383 |
