Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MHGVY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 17.19 | 0.38 | 2.26% | 17.12 | 17.23 | 17.12 | 30,062 |
| Apr 19 2024 | 16.81 | 0.18 | 1.08% | 16.81 | 16.95 | 16.75 | 22,352 |
| Apr 18 2024 | 16.63 | -0.28 | -1.66% | 16.67 | 16.719 | 16.52 | 27,558 |
| Apr 17 2024 | 16.9112 | -0.04 | -0.26% | 17.03 | 17.05 | 16.85 | 40,149 |
| Apr 16 2024 | 16.955 | -0.45 | -2.56% | 16.96 | 17.0194 | 16.90 | 42,720 |
| Apr 15 2024 | 17.40 | -0.02 | -0.11% | 17.41 | 17.47 | 17.32 | 68,020 |
| Apr 12 2024 | 17.42 | -0.54 | -3.01% | 17.63 | 17.632 | 17.42 | 19,078 |
| Apr 11 2024 | 17.96 | -0.02 | -0.10% | 17.91 | 17.99 | 17.80 | 22,453 |
| Apr 10 2024 | 17.9775 | -0.21 | -1.17% | 17.97 | 18.15 | 17.92 | 15,475 |
| Apr 09 2024 | 18.19 | 0.00 | 0.00% | 18.24 | 18.272 | 18.18 | 21,551 |
| Apr 08 2024 | 18.19 | 0.15 | 0.83% | 18.25 | 18.275 | 18.11 | 32,852 |
| Apr 05 2024 | 18.04 | -0.10 | -0.55% | 18.04 | 18.09 | 17.97 | 21,346 |
| Apr 04 2024 | 18.14 | -0.03 | -0.17% | 18.17 | 18.33 | 18.06 | 39,363 |
| Apr 03 2024 | 18.17 | 0.03 | 0.15% | 18.01 | 18.17 | 17.93 | 20,896 |
| Apr 02 2024 | 18.142 | 0.06 | 0.34% | 17.90 | 18.145 | 17.90 | 17,132 |
| Apr 01 2024 | 18.08 | -0.24 | -1.31% | 18.106 | 18.28 | 17.65 | 14,807 |
| Mar 28 2024 | 18.32 | -0.08 | -0.43% | 18.85 | 18.85 | 18.28 | 24,041 |
| Mar 27 2024 | 18.40 | 0.07 | 0.38% | 18.182 | 18.476 | 18.182 | 8,136 |
| Mar 26 2024 | 18.33 | -0.20 | -1.05% | 18.28 | 18.33 | 18.22 | 32,664 |
| Mar 25 2024 | 18.525 | -0.31 | -1.62% | 18.63 | 18.63 | 18.50 | 17,908 |
| Mar 22 2024 | 18.83 | 0.07 | 0.40% | 18.75 | 18.85 | 18.73 | 10,549 |
| Mar 21 2024 | 18.7555 | -0.34 | -1.80% | 18.80 | 18.816 | 18.6912 | 5,944 |
| Mar 20 2024 | 19.10 | 0.35 | 1.87% | 18.80 | 19.10 | 18.76 | 56,330 |
| Mar 19 2024 | 18.75 | 0.10 | 0.54% | 18.676 | 18.75 | 18.632 | 14,110 |
| Mar 18 2024 | 18.65 | -0.11 | -0.59% | 18.70 | 18.70 | 18.51 | 46,182 |
| Mar 15 2024 | 18.76 | -0.24 | -1.26% | 18.67 | 18.80 | 18.6313 | 17,495 |
| Mar 14 2024 | 19.00 | -0.16 | -0.81% | 19.13 | 19.13 | 18.86 | 11,449 |
| Mar 13 2024 | 19.155 | 0.42 | 2.21% | 18.99 | 19.19 | 18.96 | 15,595 |
| Mar 12 2024 | 18.74 | -0.35 | -1.83% | 18.82 | 18.82 | 18.69 | 43,202 |
| Mar 11 2024 | 19.09 | -0.33 | -1.70% | 19.30 | 19.30 | 18.99 | 10,362 |
| Mar 08 2024 | 19.42 | -0.06 | -0.30% | 19.635 | 19.69 | 19.3915 | 28,492 |
| Mar 07 2024 | 19.4775 | 0.01 | 0.04% | 19.43 | 19.58 | 19.41 | 21,837 |
| Mar 06 2024 | 19.47 | -0.12 | -0.61% | 19.47 | 19.54 | 19.42 | 10,720 |
| Mar 05 2024 | 19.59 | 0.10 | 0.51% | 19.66 | 19.71 | 19.55 | 18,495 |
| Mar 04 2024 | 19.49 | -0.21 | -1.07% | 19.56 | 19.56 | 19.45 | 22,014 |
| Mar 01 2024 | 19.70 | 0.44 | 2.28% | 19.66 | 19.795 | 19.52 | 26,926 |
| Feb 29 2024 | 19.26 | -0.03 | -0.16% | 19.34 | 19.45 | 19.26 | 23,891 |
| Feb 28 2024 | 19.29 | 0.30 | 1.58% | 19.23 | 19.42 | 19.23 | 11,692 |
| Feb 27 2024 | 18.99 | 0.01 | 0.05% | 18.9401 | 19.00 | 18.86 | 31,443 |
| Feb 26 2024 | 18.98 | -0.04 | -0.21% | 18.89 | 19.06 | 18.89 | 11,626 |
| Feb 23 2024 | 19.02 | -0.24 | -1.25% | 19.03 | 19.03 | 18.82 | 52,467 |
| Feb 22 2024 | 19.26 | -0.13 | -0.67% | 19.30 | 19.58 | 19.17 | 137,513 |
| Feb 21 2024 | 19.39 | 0.07 | 0.36% | 19.17 | 19.48 | 19.17 | 143,330 |
| Feb 20 2024 | 19.32 | 0.10 | 0.52% | 19.35 | 19.35 | 19.19 | 37,073 |
| Feb 16 2024 | 19.22 | 0.10 | 0.52% | 19.15 | 19.25 | 19.13 | 14,548 |
| Feb 15 2024 | 19.12 | 0.52 | 2.77% | 19.00 | 19.17 | 19.00 | 35,348 |
| Feb 14 2024 | 18.605 | 0.70 | 3.88% | 18.52 | 18.76 | 18.52 | 43,145 |
| Feb 13 2024 | 17.91 | -0.16 | -0.89% | 18.05 | 18.0976 | 17.817 | 18,151 |
| Feb 12 2024 | 18.07 | 0.02 | 0.11% | 17.96 | 18.12 | 17.96 | 17,578 |
| Feb 09 2024 | 18.05 | 0.26 | 1.46% | 18.00 | 18.10 | 17.94 | 14,637 |
| Feb 08 2024 | 17.79 | -0.37 | -2.04% | 17.885 | 17.92 | 17.78 | 37,227 |
| Feb 07 2024 | 18.16 | -0.18 | -0.98% | 18.28 | 18.316 | 18.15 | 19,355 |
| Feb 06 2024 | 18.34 | 0.24 | 1.33% | 18.22 | 18.37 | 18.21 | 19,043 |
| Feb 05 2024 | 18.10 | 0.10 | 0.56% | 18.17 | 18.19 | 18.04 | 18,625 |
| Feb 02 2024 | 18.00 | -0.02 | -0.11% | 17.985 | 18.03 | 17.908 | 14,568 |
| Feb 01 2024 | 18.02 | -0.02 | -0.11% | 17.865 | 18.04 | 17.865 | 58,913 |
| Jan 31 2024 | 18.04 | -0.07 | -0.39% | 18.23 | 18.23 | 17.99 | 11,519 |
| Jan 30 2024 | 18.11 | -0.11 | -0.60% | 18.08 | 18.13 | 18.03 | 29,027 |
| Jan 29 2024 | 18.22 | 0.30 | 1.67% | 17.9975 | 18.22 | 17.9975 | 17,635 |
| Jan 26 2024 | 17.92 | 0.08 | 0.45% | 17.945 | 17.97 | 17.83 | 15,404 |
| Jan 25 2024 | 17.84 | -0.70 | -3.78% | 17.76 | 17.86 | 17.71 | 32,860 |
| Jan 24 2024 | 18.54 | 0.15 | 0.82% | 18.60 | 18.72 | 18.54 | 49,621 |
