|
Closing price on 1/30/2008
|
|
| Open |
32.80 |
| High |
32.80 |
| Low |
32.80 |
| Volume |
28,100 |
| Split-adjusted Price |
12.04 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/30/2008
|
+1.50 / +4.79%
|
32.80
|
32.80
|
32.80
|
32.80
|
32.80
|
12.04
|
28,100
|
|
|
1/29/2008
|
-4.70 / -13.06%
|
30.00
|
31.30
|
30.00
|
31.30
|
31.30
|
11.49
|
101,880
|
|
|
1/28/2008
|
0.00 / 0.00%
|
35.60
|
36.60
|
35.60
|
36.00
|
36.00
|
10.96
|
106,600
|
|
|
1/25/2008
|
+0.50 / +1.41%
|
35.20
|
36.00
|
35.20
|
36.00
|
36.00
|
10.96
|
61,980
|
|
|
1/24/2008
|
-1.80 / -4.83%
|
35.50
|
38.30
|
35.50
|
35.50
|
35.50
|
10.81
|
98,530
|
|
|
1/23/2008
|
-1.90 / -4.85%
|
37.30
|
39.00
|
37.30
|
37.30
|
37.30
|
11.36
|
75,870
|
|
|
1/22/2008
|
-1.80 / -4.39%
|
39.20
|
40.50
|
39.20
|
39.20
|
39.20
|
11.93
|
96,840
|
|
|
1/21/2008
|
-0.50 / -1.20%
|
40.10
|
41.50
|
40.10
|
41.00
|
41.00
|
12.48
|
41,570
|
|
|
1/18/2008
|
+1.50 / +3.75%
|
40.00
|
41.50
|
40.00
|
41.50
|
41.50
|
12.63
|
38,320
|
|
|
1/17/2008
|
-0.60 / -1.48%
|
39.00
|
42.00
|
39.00
|
40.00
|
40.00
|
12.18
|
67,950
|
|
|
1/16/2008
|
+1.90 / +4.91%
|
40.00
|
40.60
|
40.00
|
40.60
|
40.60
|
12.36
|
110,640
|
|
|
1/15/2008
|
-2.00 / -4.91%
|
38.70
|
39.00
|
38.70
|
38.70
|
38.70
|
11.78
|
51,380
|
|
|
1/14/2008
|
-2.10 / -4.91%
|
40.70
|
42.00
|
40.70
|
40.70
|
40.70
|
12.39
|
18,910
|
|
|
1/11/2008
|
0.00 / 0.00%
|
42.70
|
44.80
|
42.70
|
42.80
|
42.80
|
13.03
|
54,620
|
|
|
1/10/2008
|
-2.20 / -4.89%
|
42.80
|
44.10
|
42.80
|
42.80
|
42.80
|
13.03
|
86,870
|
|
|
1/9/2008
|
-2.00 / -4.26%
|
45.00
|
46.60
|
45.00
|
45.00
|
45.00
|
13.70
|
33,880
|
|
|
1/8/2008
|
0.00 / 0.00%
|
46.50
|
48.00
|
46.50
|
47.00
|
47.00
|
14.31
|
80,350
|
|
|
1/7/2008
|
-1.50 / -3.09%
|
46.70
|
48.00
|
46.70
|
47.00
|
47.00
|
14.31
|
30,960
|
|
|
1/4/2008
|
-0.70 / -1.42%
|
48.50
|
49.00
|
48.50
|
48.50
|
48.50
|
14.77
|
34,970
|
|
|
1/3/2008
|
-0.80 / -1.60%
|
49.10
|
49.20
|
49.10
|
49.20
|
49.20
|
14.98
|
13,060
|
|
|
1/2/2008
|
0.00 / 0.00%
|
50.00
|
50.50
|
50.00
|
50.00
|
50.00
|
15.22
|
22,180
|
|
|
12/28/2007
|
+0.50 / +1.01%
|
49.50
|
50.50
|
49.50
|
50.00
|
50.00
|
15.22
|
27,560
|
|
|
12/27/2007
|
0.00 / 0.00%
|
49.50
|
50.00
|
49.50
|
49.50
|
49.50
|
15.07
|
43,670
|
|
|
12/26/2007
|
+0.50 / +1.02%
|
48.90
|
49.90
|
48.90
|
49.50
|
49.50
|
15.07
|
29,990
|
|
|
12/25/2007
|
-0.50 / -1.01%
|
49.00
|
49.50
|
49.00
|
49.00
|
49.00
|
14.92
|
28,120
|
|
|
12/24/2007
|
+0.50 / +1.02%
|
49.00
|
49.50
|
49.00
|
49.50
|
49.50
|
15.07
|
34,850
|
|
|
12/21/2007
|
-0.50 / -1.01%
|
49.00
|
49.50
|
49.00
|
49.00
|
49.00
|
14.92
|
43,750
|
|
|
12/20/2007
|
-1.00 / -1.98%
|
49.00
|
51.00
|
49.00
|
49.50
|
49.50
|
15.07
|
30,070
|
|
|
12/19/2007
|
+2.00 / +4.12%
|
49.50
|
50.50
|
49.50
|
50.50
|
50.50
|
15.37
|
54,770
|
|
|
12/18/2007
|
0.00 / 0.00%
|
47.00
|
48.50
|
47.00
|
48.50
|
48.50
|
14.77
|
43,120
|
|
|