|
Closing price on 1/7/2010
|
|
| Open |
10.10 |
| High |
10.50 |
| Low |
9.90 |
| Volume |
301,090 |
| Split-adjusted Price |
4.43 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2010
|
+0.30 / +2.94%
|
10.10
|
10.50
|
9.90
|
10.50
|
10.50
|
4.43
|
301,090
|
|
|
1/6/2010
|
-0.30 / -2.86%
|
10.20
|
10.90
|
10.20
|
10.20
|
10.20
|
4.30
|
102,200
|
|
|
1/5/2010
|
+0.30 / +2.94%
|
10.70
|
10.70
|
10.40
|
10.50
|
10.50
|
4.43
|
122,040
|
|
|
1/4/2010
|
+0.40 / +4.08%
|
10.00
|
10.20
|
9.90
|
10.20
|
10.20
|
4.30
|
80,890
|
|
|
12/31/2009
|
+0.30 / +3.16%
|
9.80
|
9.90
|
9.70
|
9.80
|
9.80
|
4.14
|
110,880
|
|
|
12/30/2009
|
+0.20 / +2.15%
|
9.50
|
9.60
|
9.40
|
9.50
|
9.50
|
4.01
|
37,800
|
|
|
12/29/2009
|
-0.30 / -3.13%
|
9.60
|
9.70
|
9.30
|
9.30
|
9.30
|
3.92
|
55,710
|
|
|
12/28/2009
|
-0.20 / -2.04%
|
10.00
|
10.00
|
9.60
|
9.60
|
9.60
|
4.05
|
60,890
|
|
|
12/25/2009
|
+0.40 / +4.26%
|
9.60
|
9.80
|
9.60
|
9.80
|
9.80
|
4.14
|
150,750
|
|
|
12/24/2009
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.10
|
9.40
|
9.40
|
3.97
|
50,740
|
|
|
12/23/2009
|
-0.10 / -1.05%
|
9.40
|
9.50
|
9.30
|
9.40
|
9.40
|
3.97
|
53,540
|
|
|
12/22/2009
|
+0.10 / +1.06%
|
9.60
|
9.70
|
9.20
|
9.50
|
9.50
|
4.01
|
73,380
|
|
|
12/21/2009
|
+0.40 / +4.44%
|
9.20
|
9.40
|
9.00
|
9.40
|
9.40
|
3.97
|
78,500
|
|
|
12/18/2009
|
+0.40 / +4.65%
|
8.80
|
9.00
|
8.70
|
9.00
|
9.00
|
3.80
|
58,940
|
|
|
12/17/2009
|
-0.20 / -2.27%
|
8.50
|
8.70
|
8.40
|
8.60
|
8.60
|
3.63
|
40,480
|
|
|
12/16/2009
|
-0.40 / -4.35%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.80
|
3.71
|
62,550
|
|
|
12/15/2009
|
0.00 / 0.00%
|
9.20
|
9.30
|
8.90
|
9.20
|
9.20
|
3.88
|
46,710
|
|
|
12/14/2009
|
+0.40 / +4.55%
|
8.80
|
9.20
|
8.80
|
9.20
|
9.20
|
3.88
|
72,370
|
|
|
12/11/2009
|
-0.40 / -4.35%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.80
|
3.71
|
158,190
|
|
|
12/10/2009
|
-0.30 / -3.16%
|
9.40
|
9.70
|
9.20
|
9.20
|
9.20
|
3.88
|
195,870
|
|
|
12/9/2009
|
-0.40 / -4.04%
|
9.50
|
9.70
|
9.50
|
9.50
|
9.50
|
4.01
|
119,270
|
|
|
12/8/2009
|
-0.10 / -1.00%
|
10.10
|
10.10
|
9.70
|
9.90
|
9.90
|
4.18
|
56,500
|
|
|
12/7/2009
|
-0.20 / -1.96%
|
9.90
|
10.30
|
9.80
|
10.00
|
10.00
|
4.22
|
50,650
|
|
|
12/4/2009
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.00
|
10.20
|
10.20
|
4.30
|
64,880
|
|
|
12/3/2009
|
+0.10 / +0.99%
|
9.90
|
10.20
|
9.80
|
10.20
|
10.20
|
4.30
|
74,500
|
|
|
12/2/2009
|
-0.50 / -4.72%
|
10.50
|
10.50
|
10.10
|
10.10
|
10.10
|
4.26
|
102,850
|
|
|
12/1/2009
|
+0.30 / +2.91%
|
10.30
|
10.80
|
10.30
|
10.60
|
10.60
|
4.47
|
106,400
|
|
|
11/30/2009
|
+0.10 / +0.98%
|
10.10
|
10.50
|
10.10
|
10.30
|
10.30
|
4.35
|
120,170
|
|
|
11/27/2009
|
0.00 / 0.00%
|
9.70
|
10.70
|
9.70
|
10.20
|
10.20
|
4.30
|
269,360
|
|
|
11/26/2009
|
-0.50 / -4.67%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
4.30
|
85,420
|
|
|