|
Closing price on 10/27/2009
|
|
| Open |
15.40 |
| High |
15.40 |
| Low |
15.40 |
| Volume |
84,570 |
| Split-adjusted Price |
6.19 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/27/2009
|
-0.80 / -4.94%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
6.19
|
84,570
|
|
|
10/26/2009
|
-0.80 / -4.71%
|
16.40
|
16.60
|
16.20
|
16.20
|
16.20
|
6.51
|
278,460
|
|
|
10/23/2009
|
+0.10 / +0.59%
|
17.70
|
17.70
|
17.00
|
17.00
|
17.00
|
6.83
|
1,041,690
|
|
|
10/22/2009
|
+0.80 / +4.97%
|
16.90
|
16.90
|
16.40
|
16.90
|
16.90
|
6.79
|
823,930
|
|
|
10/21/2009
|
+0.10 / +0.63%
|
15.80
|
16.10
|
15.50
|
16.10
|
16.10
|
6.47
|
519,480
|
|
|
10/20/2009
|
+0.60 / +3.90%
|
15.70
|
16.10
|
15.40
|
16.00
|
16.00
|
6.43
|
717,460
|
|
|
10/19/2009
|
+0.70 / +4.76%
|
14.60
|
15.40
|
14.60
|
15.40
|
15.40
|
6.19
|
430,840
|
|
|
10/16/2009
|
0.00 / 0.00%
|
14.50
|
15.10
|
14.10
|
14.70
|
14.70
|
5.91
|
386,690
|
|
|
10/15/2009
|
+0.40 / +2.80%
|
15.00
|
15.00
|
14.40
|
14.70
|
14.70
|
5.91
|
360,220
|
|
|
10/14/2009
|
+0.60 / +4.38%
|
13.60
|
14.30
|
13.60
|
14.30
|
14.30
|
5.75
|
351,580
|
|
|
10/13/2009
|
-0.10 / -0.72%
|
13.70
|
13.80
|
13.50
|
13.70
|
13.70
|
5.51
|
327,620
|
|
|
10/12/2009
|
+0.30 / +2.22%
|
13.60
|
13.90
|
13.40
|
13.80
|
13.80
|
5.55
|
400,910
|
|
|
10/9/2009
|
+0.20 / +1.50%
|
13.50
|
13.60
|
13.20
|
13.50
|
13.50
|
5.43
|
258,070
|
|
|
10/8/2009
|
-0.30 / -2.21%
|
13.60
|
13.60
|
13.20
|
13.30
|
13.30
|
5.35
|
161,070
|
|
|
10/7/2009
|
-1.40 / -9.33%
|
13.50
|
13.60
|
13.40
|
13.60
|
13.60
|
5.47
|
396,250
|
|
|
10/6/2009
|
-0.10 / -0.66%
|
15.10
|
15.40
|
14.80
|
15.00
|
15.00
|
5.24
|
266,140
|
|
|
10/5/2009
|
0.00 / 0.00%
|
15.20
|
15.70
|
15.00
|
15.10
|
15.10
|
5.28
|
223,180
|
|
|
10/2/2009
|
-0.70 / -4.43%
|
15.30
|
15.60
|
15.10
|
15.10
|
15.10
|
5.28
|
377,830
|
|
|
10/1/2009
|
-0.80 / -4.82%
|
16.50
|
16.50
|
15.80
|
15.80
|
15.80
|
5.52
|
437,480
|
|
|
9/30/2009
|
-0.20 / -1.19%
|
16.80
|
16.80
|
16.40
|
16.60
|
16.60
|
5.80
|
479,190
|
|
|
9/29/2009
|
+0.80 / +5.00%
|
16.80
|
16.80
|
16.60
|
16.80
|
16.80
|
5.87
|
832,280
|
|
|
9/28/2009
|
-0.50 / -3.03%
|
16.10
|
16.30
|
16.00
|
16.00
|
16.00
|
5.59
|
328,030
|
|
|
9/25/2009
|
+0.70 / +4.43%
|
15.80
|
16.50
|
15.80
|
16.50
|
16.50
|
5.77
|
470,330
|
|
|
9/24/2009
|
-0.20 / -1.25%
|
15.90
|
16.20
|
15.70
|
15.80
|
15.80
|
5.52
|
207,640
|
|
|
9/23/2009
|
-0.50 / -3.03%
|
16.70
|
16.80
|
16.00
|
16.00
|
16.00
|
5.59
|
449,320
|
|
|
9/22/2009
|
+0.70 / +4.43%
|
16.30
|
16.50
|
15.90
|
16.50
|
16.50
|
5.77
|
516,050
|
|
|
9/21/2009
|
-0.40 / -2.47%
|
15.60
|
16.20
|
15.60
|
15.80
|
15.80
|
5.52
|
552,220
|
|
|
9/18/2009
|
0.00 / 0.00%
|
16.20
|
16.40
|
16.10
|
16.20
|
16.20
|
5.66
|
217,600
|
|
|
9/17/2009
|
+0.30 / +1.89%
|
15.80
|
16.30
|
15.80
|
16.20
|
16.20
|
5.66
|
327,410
|
|
|
9/16/2009
|
-0.40 / -2.45%
|
16.30
|
16.30
|
15.80
|
15.90
|
15.90
|
5.56
|
441,790
|
|
|