Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MHG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 3.83 | -0.02 | -0.52% | 3.85 | 3.85 | 3.83 | 53,087 |
| Jun 24 2024 | 3.85 | 0.02 | 0.52% | 3.85 | 3.85 | 3.85 | 5,008 |
| Jun 21 2024 | 3.83 | 0.00 | 0.00% | 3.83 | 3.83 | 3.83 | 40 |
| Jun 20 2024 | 3.83 | -0.01 | -0.26% | 3.83 | 3.84 | 3.83 | 29,668 |
| Jun 19 2024 | 3.84 | 0.00 | 0.00% | 3.83 | 3.84 | 3.83 | 60 |
| Jun 18 2024 | 3.84 | 0.03 | 0.79% | 3.83 | 3.84 | 3.83 | 16,808 |
| Jun 17 2024 | 3.81 | -0.02 | -0.52% | 3.81 | 3.81 | 3.81 | 25,965 |
| Jun 14 2024 | 3.83 | 0.01 | 0.26% | 3.83 | 3.83 | 3.83 | 68 |
| Jun 13 2024 | 3.82 | 0.03 | 0.79% | 3.82 | 3.84 | 3.82 | 169,816 |
| Jun 12 2024 | 3.79 | 0.01 | 0.26% | 3.79 | 3.79 | 3.79 | 17,341 |
| Jun 11 2024 | 3.78 | -0.01 | -0.26% | 3.79 | 3.79 | 3.78 | 10,984 |
| Jun 07 2024 | 3.79 | 0.01 | 0.26% | 3.79 | 3.79 | 3.79 | 14,710 |
| Jun 06 2024 | 3.78 | 0.06 | 1.61% | 3.77 | 3.78 | 3.77 | 36,766 |
| Jun 05 2024 | 3.72 | 0.00 | 0.00% | 3.74 | 3.74 | 3.72 | 50,277 |
| Jun 04 2024 | 3.72 | 0.00 | 0.00% | 3.72 | 3.72 | 3.71 | 31,167 |
| Jun 03 2024 | 3.72 | 0.02 | 0.54% | 3.71 | 3.72 | 3.71 | 42,245 |
| May 31 2024 | 3.70 | 0.00 | 0.00% | 3.70 | 3.70 | 3.68 | 9,571 |
| May 30 2024 | 3.70 | -0.05 | -1.33% | 3.71 | 3.72 | 3.70 | 28,295 |
| May 29 2024 | 3.75 | -0.01 | -0.27% | 3.75 | 3.75 | 3.75 | 397 |
| May 28 2024 | 3.76 | 0.00 | 0.00% | 3.76 | 3.76 | 3.76 | 6,250 |
| May 27 2024 | 3.76 | 0.01 | 0.27% | 3.77 | 3.77 | 3.76 | 51,808 |
| May 24 2024 | 3.75 | -0.05 | -1.32% | 3.75 | 3.75 | 3.75 | 25,610 |
| May 23 2024 | 3.80 | 0.01 | 0.26% | 3.78 | 3.80 | 3.78 | 44,418 |
| May 22 2024 | 3.79 | 0.00 | 0.00% | 3.79 | 3.80 | 3.79 | 22,949 |
| May 21 2024 | 3.79 | 0.01 | 0.26% | 3.79 | 3.79 | 3.79 | 7,371 |
| May 20 2024 | 3.78 | 0.01 | 0.27% | 3.79 | 3.79 | 3.78 | 10,185 |
| May 17 2024 | 3.77 | -0.03 | -0.79% | 3.77 | 3.77 | 3.77 | 6,650 |
| May 16 2024 | 3.80 | 0.03 | 0.80% | 3.80 | 3.80 | 3.80 | 49,968 |
| May 15 2024 | 3.77 | 0.03 | 0.80% | 3.75 | 3.77 | 3.75 | 870 |
| May 14 2024 | 3.74 | -0.02 | -0.53% | 3.74 | 3.74 | 3.74 | 19,053 |
| May 13 2024 | 3.76 | 0.01 | 0.27% | 3.76 | 3.77 | 3.76 | 15,562 |
| May 10 2024 | 3.75 | 0.02 | 0.54% | 3.75 | 3.75 | 3.75 | 9,077 |
| May 09 2024 | 3.73 | 0.00 | 0.00% | 3.73 | 3.75 | 3.73 | 17,536 |
| May 08 2024 | 3.73 | 0.03 | 0.81% | 3.73 | 3.73 | 3.73 | 85,048 |
| May 07 2024 | 3.70 | 0.03 | 0.82% | 3.70 | 3.70 | 3.70 | 26,342 |
| May 06 2024 | 3.67 | 0.04 | 1.10% | 3.67 | 3.67 | 3.67 | 63,221 |
| May 03 2024 | 3.63 | 0.02 | 0.55% | 3.63 | 3.63 | 3.63 | 60,000 |
| May 02 2024 | 3.61 | 0.00 | 0.00% | 3.61 | 3.61 | 3.61 | 40,508 |
| May 01 2024 | 3.61 | -0.04 | -1.10% | 3.61 | 3.61 | 3.61 | 81,976 |
| Apr 30 2024 | 3.65 | -0.01 | -0.27% | 3.65 | 3.65 | 3.65 | 270,175 |
| Apr 29 2024 | 3.66 | -0.01 | -0.27% | 3.68 | 3.68 | 3.66 | 26,492 |
| Apr 26 2024 | 3.67 | 0.00 | 0.00% | 3.66 | 3.67 | 3.63 | 27,714 |
| Apr 24 2024 | 3.67 | 0.06 | 1.66% | 3.65 | 3.67 | 3.65 | 141,264 |
| Apr 23 2024 | 3.61 | 0.02 | 0.56% | 3.61 | 3.61 | 3.59 | 91,111 |
| Apr 22 2024 | 3.59 | 0.00 | 0.00% | 3.59 | 3.59 | 3.59 | 6,174 |
| Apr 19 2024 | 3.59 | -0.03 | -0.83% | 3.60 | 3.62 | 3.58 | 34,679 |
| Apr 18 2024 | 3.62 | -0.01 | -0.28% | 3.62 | 3.64 | 3.62 | 77,284 |
| Apr 17 2024 | 3.63 | 0.00 | 0.00% | 3.63 | 3.65 | 3.63 | 63,509 |
| Apr 16 2024 | 3.63 | -0.05 | -1.36% | 3.63 | 3.63 | 3.63 | 110,258 |
| Apr 15 2024 | 3.68 | -0.03 | -0.81% | 3.67 | 3.68 | 3.67 | 32,821 |
| Apr 12 2024 | 3.71 | 0.03 | 0.82% | 3.71 | 3.71 | 3.69 | 35,430 |
| Apr 11 2024 | 3.68 | -0.03 | -0.81% | 3.68 | 3.68 | 3.68 | 12,402 |
| Apr 10 2024 | 3.71 | 0.00 | 0.00% | 3.70 | 3.71 | 3.70 | 28,433 |
| Apr 09 2024 | 3.71 | 0.04 | 1.09% | 3.71 | 3.71 | 3.71 | 61,251 |
| Apr 08 2024 | 3.67 | 0.00 | 0.00% | 3.67 | 3.67 | 3.67 | 0 |
| Apr 05 2024 | 3.67 | -0.04 | -1.08% | 3.69 | 3.69 | 3.67 | 97,172 |
| Apr 04 2024 | 3.71 | 0.01 | 0.27% | 3.73 | 3.73 | 3.71 | 1,113 |
| Apr 03 2024 | 3.70 | -0.02 | -0.54% | 3.72 | 3.72 | 3.70 | 90,915 |
| Apr 02 2024 | 3.72 | -0.01 | -0.27% | 3.72 | 3.72 | 3.72 | 89,378 |
| Mar 28 2024 | 3.73 | 0.01 | 0.27% | 3.73 | 3.73 | 3.73 | 39,620 |
