|
Closing price on 1/14/2009
|
|
| Open |
7.90 |
| High |
7.90 |
| Low |
7.70 |
| Volume |
2,540 |
| Split-adjusted Price |
2.86 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/14/2009
|
+0.10 / +1.30%
|
7.90
|
7.90
|
7.70
|
7.80
|
7.80
|
2.86
|
2,540
|
|
|
1/13/2009
|
-0.40 / -4.94%
|
7.70
|
7.90
|
7.70
|
7.70
|
7.70
|
2.83
|
31,570
|
|
|
1/12/2009
|
-0.10 / -1.22%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.10
|
2.97
|
2,940
|
|
|
1/9/2009
|
+0.10 / +1.23%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.20
|
3.01
|
6,100
|
|
|
1/8/2009
|
-0.30 / -3.57%
|
8.40
|
8.40
|
8.10
|
8.10
|
8.10
|
2.97
|
11,830
|
|
|
1/7/2009
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.40
|
8.40
|
8.40
|
3.08
|
27,650
|
|
|
1/6/2009
|
+0.20 / +2.44%
|
8.40
|
8.40
|
8.20
|
8.40
|
8.40
|
3.08
|
18,390
|
|
|
1/5/2009
|
+0.10 / +1.23%
|
8.10
|
8.20
|
8.10
|
8.20
|
8.20
|
3.01
|
17,330
|
|
|
1/2/2009
|
+0.30 / +3.85%
|
7.70
|
8.10
|
7.70
|
8.10
|
8.10
|
2.97
|
19,780
|
|
|
12/31/2008
|
-0.30 / -3.70%
|
8.30
|
8.30
|
7.80
|
7.80
|
7.80
|
2.86
|
45,950
|
|
|
12/30/2008
|
+0.30 / +3.85%
|
7.80
|
8.10
|
7.80
|
8.10
|
8.10
|
2.97
|
30,870
|
|
|
12/29/2008
|
+0.30 / +4.00%
|
7.80
|
7.80
|
7.70
|
7.80
|
7.80
|
2.86
|
33,740
|
|
|
12/26/2008
|
+0.30 / +4.17%
|
7.20
|
7.50
|
7.20
|
7.50
|
7.50
|
2.75
|
33,090
|
|
|
12/25/2008
|
-0.10 / -1.37%
|
7.10
|
7.30
|
7.10
|
7.20
|
7.20
|
2.64
|
9,850
|
|
|
12/24/2008
|
-0.10 / -1.35%
|
7.10
|
7.30
|
7.10
|
7.30
|
7.30
|
2.68
|
6,930
|
|
|
12/23/2008
|
-0.30 / -3.90%
|
7.40
|
7.70
|
7.40
|
7.40
|
7.40
|
2.72
|
13,220
|
|
|
12/22/2008
|
+0.20 / +2.67%
|
7.40
|
7.70
|
7.20
|
7.70
|
7.70
|
2.83
|
35,770
|
|
|
12/19/2008
|
-0.10 / -1.32%
|
7.40
|
7.50
|
7.40
|
7.50
|
7.50
|
2.75
|
30,620
|
|
|
12/18/2008
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.60
|
7.60
|
7.60
|
2.79
|
35,400
|
|
|
12/17/2008
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.30
|
7.60
|
7.60
|
2.79
|
17,110
|
|
|
12/16/2008
|
-0.40 / -5.00%
|
8.00
|
8.00
|
7.60
|
7.60
|
7.60
|
2.79
|
11,940
|
|
|
12/15/2008
|
+0.20 / +2.56%
|
8.10
|
8.10
|
7.80
|
8.00
|
8.00
|
2.94
|
28,000
|
|
|
12/12/2008
|
+0.30 / +4.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
2.86
|
12,000
|
|
|
12/11/2008
|
-0.10 / -1.32%
|
7.30
|
7.90
|
7.30
|
7.50
|
7.50
|
2.75
|
16,960
|
|
|
12/10/2008
|
-0.40 / -5.00%
|
7.70
|
7.90
|
7.60
|
7.60
|
7.60
|
2.79
|
13,120
|
|
|
12/9/2008
|
-0.40 / -4.76%
|
8.10
|
8.50
|
8.00
|
8.00
|
8.00
|
2.94
|
54,080
|
|
|
12/8/2008
|
-0.40 / -4.55%
|
8.40
|
8.80
|
8.40
|
8.40
|
8.40
|
3.08
|
18,110
|
|
|
12/5/2008
|
-0.20 / -2.22%
|
8.70
|
9.00
|
8.70
|
8.80
|
8.80
|
3.23
|
13,590
|
|
|
12/4/2008
|
-0.30 / -3.23%
|
9.40
|
9.50
|
9.00
|
9.00
|
9.00
|
3.30
|
8,560
|
|
|
12/3/2008
|
+0.20 / +2.20%
|
8.90
|
9.30
|
8.90
|
9.30
|
9.30
|
3.41
|
3,220
|
|
|