Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
MHI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 8.97 | 0.02 | 0.22% | 8.97 | 8.99 | 8.96 | 63,755 |
| May 16 2024 | 8.95 | 0.02 | 0.22% | 8.92 | 8.95 | 8.9042 | 43,750 |
| May 15 2024 | 8.93 | 0.10 | 1.13% | 8.89 | 8.93 | 8.8817 | 24,626 |
| May 14 2024 | 8.83 | -0.03 | -0.34% | 8.89 | 8.92 | 8.81 | 83,619 |
| May 13 2024 | 8.86 | 0.01 | 0.11% | 8.89 | 8.92 | 8.86 | 44,415 |
| May 10 2024 | 8.85 | -0.03 | -0.34% | 8.88 | 8.89 | 8.8416 | 13,687 |
| May 09 2024 | 8.88 | 0.02 | 0.23% | 8.89 | 8.89 | 8.86 | 36,863 |
| May 08 2024 | 8.86 | 0.06 | 0.68% | 8.82 | 8.89 | 8.82 | 74,017 |
| May 07 2024 | 8.80 | 0.10 | 1.09% | 8.75 | 8.84 | 8.7393 | 54,157 |
| May 06 2024 | 8.705 | 0.04 | 0.40% | 8.66 | 8.72 | 8.66 | 90,653 |
| May 03 2024 | 8.67 | 0.08 | 0.93% | 8.62 | 8.685 | 8.62 | 36,431 |
| May 02 2024 | 8.59 | 0.05 | 0.59% | 8.50 | 8.6099 | 8.50 | 86,272 |
| May 01 2024 | 8.54 | 0.05 | 0.59% | 8.48 | 8.55 | 8.48 | 104,360 |
| Apr 30 2024 | 8.49 | -0.02 | -0.24% | 8.45 | 8.53 | 8.45 | 41,356 |
| Apr 29 2024 | 8.51 | -0.01 | -0.12% | 8.52 | 8.55 | 8.50 | 52,974 |
| Apr 26 2024 | 8.52 | 0.00 | 0.00% | 8.53 | 8.56 | 8.50 | 64,828 |
| Apr 25 2024 | 8.52 | -0.08 | -0.93% | 8.53 | 8.57 | 8.50 | 24,331 |
| Apr 24 2024 | 8.60 | 0.00 | 0.00% | 8.58 | 8.64 | 8.56 | 67,766 |
| Apr 23 2024 | 8.60 | 0.04 | 0.53% | 8.52 | 8.61 | 8.52 | 47,107 |
| Apr 22 2024 | 8.555 | 0.02 | 0.18% | 8.57 | 8.57 | 8.53 | 66,655 |
| Apr 19 2024 | 8.54 | 0.00 | 0.00% | 8.55 | 8.57 | 8.54 | 7,199 |
| Apr 18 2024 | 8.54 | -0.04 | -0.47% | 8.56 | 8.58 | 8.52 | 24,177 |
| Apr 17 2024 | 8.58 | 0.02 | 0.23% | 8.59 | 8.59 | 8.56 | 10,860 |
| Apr 16 2024 | 8.56 | -0.01 | -0.07% | 8.54 | 8.59 | 8.48 | 70,138 |
| Apr 15 2024 | 8.566 | -0.06 | -0.74% | 8.57 | 8.575 | 8.53 | 37,214 |
| Apr 12 2024 | 8.63 | 0.03 | 0.35% | 8.62 | 8.65 | 8.62 | 23,145 |
| Apr 11 2024 | 8.60 | -0.01 | -0.12% | 8.65 | 8.65 | 8.58 | 47,007 |
| Apr 10 2024 | 8.61 | -0.09 | -1.03% | 8.66 | 8.66 | 8.59 | 82,143 |
| Apr 09 2024 | 8.70 | 0.01 | 0.12% | 8.70 | 8.73 | 8.695 | 25,676 |
| Apr 08 2024 | 8.69 | 0.01 | 0.12% | 8.71 | 8.7286 | 8.66 | 46,024 |
| Apr 05 2024 | 8.68 | -0.05 | -0.57% | 8.69 | 8.69 | 8.6695 | 41,379 |
| Apr 04 2024 | 8.73 | 0.03 | 0.34% | 8.73 | 8.73 | 8.71 | 14,219 |
| Apr 03 2024 | 8.70 | -0.03 | -0.34% | 8.68 | 8.715 | 8.67 | 58,384 |
| Apr 02 2024 | 8.73 | -0.03 | -0.34% | 8.68 | 8.7403 | 8.68 | 43,426 |
| Apr 01 2024 | 8.76 | -0.08 | -0.90% | 8.80 | 8.80 | 8.71 | 53,558 |
| Mar 28 2024 | 8.84 | 0.03 | 0.34% | 8.81 | 8.84 | 8.79 | 51,525 |
| Mar 27 2024 | 8.81 | 0.01 | 0.11% | 8.80 | 8.83 | 8.80 | 22,654 |
| Mar 26 2024 | 8.80 | 0.04 | 0.46% | 8.83 | 8.83 | 8.79 | 59,757 |
| Mar 25 2024 | 8.76 | -0.07 | -0.74% | 8.79 | 8.80 | 8.76 | 23,365 |
| Mar 22 2024 | 8.825 | 0.04 | 0.46% | 8.82 | 8.87 | 8.81 | 40,424 |
| Mar 21 2024 | 8.785 | 0.02 | 0.17% | 8.77 | 8.83 | 8.7693 | 37,614 |
| Mar 20 2024 | 8.77 | 0.00 | 0.00% | 8.81 | 8.84 | 8.74 | 50,077 |
| Mar 19 2024 | 8.77 | 0.01 | 0.11% | 8.77 | 8.83 | 8.7594 | 35,385 |
| Mar 18 2024 | 8.76 | 0.00 | 0.00% | 8.77 | 8.83 | 8.75 | 125,068 |
| Mar 15 2024 | 8.76 | -0.07 | -0.74% | 8.83 | 8.86 | 8.7501 | 96,752 |
| Mar 14 2024 | 8.825 | -0.12 | -1.29% | 8.88 | 8.895 | 8.81 | 25,088 |
| Mar 13 2024 | 8.94 | 0.02 | 0.22% | 8.95 | 8.95 | 8.925 | 85,976 |
| Mar 12 2024 | 8.92 | -0.02 | -0.22% | 8.94 | 8.95 | 8.91 | 84,578 |
| Mar 11 2024 | 8.94 | 0.02 | 0.22% | 8.92 | 8.95 | 8.91 | 99,430 |
| Mar 08 2024 | 8.92 | 0.04 | 0.51% | 8.90 | 8.95 | 8.89 | 61,081 |
| Mar 07 2024 | 8.875 | 0.04 | 0.40% | 8.85 | 8.88 | 8.845 | 26,385 |
| Mar 06 2024 | 8.84 | 0.02 | 0.23% | 8.83 | 8.84 | 8.79 | 59,408 |
| Mar 05 2024 | 8.82 | 0.11 | 1.26% | 8.76 | 8.82 | 8.76 | 76,578 |
| Mar 04 2024 | 8.71 | -0.07 | -0.80% | 8.73 | 8.78 | 8.71 | 42,561 |
| Mar 01 2024 | 8.78 | 0.02 | 0.23% | 8.76 | 8.79 | 8.72 | 78,019 |
| Feb 29 2024 | 8.76 | 0.05 | 0.57% | 8.73 | 8.77 | 8.73 | 31,721 |
| Feb 28 2024 | 8.71 | 0.05 | 0.58% | 8.66 | 8.71 | 8.66 | 35,533 |
| Feb 27 2024 | 8.66 | 0.03 | 0.35% | 8.63 | 8.67 | 8.63 | 75,711 |
| Feb 26 2024 | 8.63 | -0.05 | -0.58% | 8.69 | 8.74 | 8.63 | 77,716 |
| Feb 23 2024 | 8.68 | -0.05 | -0.52% | 8.75 | 8.75 | 8.68 | 68,084 |
| Feb 22 2024 | 8.725 | -0.06 | -0.68% | 8.81 | 8.81 | 8.72 | 49,161 |
| Feb 21 2024 | 8.785 | 0.04 | 0.51% | 8.76 | 8.80 | 8.76 | 28,696 |
| Feb 20 2024 | 8.74 | 0.00 | 0.00% | 8.72 | 8.75 | 8.72 | 67,783 |
