MHG Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
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 |
Mar 27 2024 | 3.72 | 0.00 | 0.00% | 3.72 | 3.72 | 3.72 | 224,110 |
Mar 26 2024 | 3.72 | -0.04 | -1.06% | 3.72 | 3.72 | 3.72 | 311 |
Mar 25 2024 | 3.76 | -0.01 | -0.27% | 3.76 | 3.76 | 3.74 | 61,195 |
Mar 22 2024 | 3.77 | 0.04 | 1.07% | 3.75 | 3.77 | 3.75 | 49,861 |
Mar 21 2024 | 3.73 | 0.03 | 0.81% | 3.73 | 3.73 | 3.72 | 51,969 |
Mar 20 2024 | 3.70 | 0.02 | 0.54% | 3.70 | 3.71 | 3.70 | 98,109 |
Mar 19 2024 | 3.68 | 0.02 | 0.55% | 3.68 | 3.68 | 3.68 | 28,174 |