|
|
Closing price on 10/28/2009
|
|
| Open |
15.40 |
| High |
15.90 |
| Low |
14.80 |
| Volume |
362,570 |
| Split-adjusted Price |
6.25 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2009
|
-0.60 / -3.90%
|
15.40
|
15.90
|
14.80
|
14.80
|
14.80
|
6.25
|
362,570
|
|
|
10/27/2009
|
-0.80 / -4.94%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
6.50
|
84,570
|
|
|
10/26/2009
|
-0.80 / -4.71%
|
16.40
|
16.60
|
16.20
|
16.20
|
16.20
|
6.84
|
278,460
|
|
|
10/23/2009
|
+0.10 / +0.59%
|
17.70
|
17.70
|
17.00
|
17.00
|
17.00
|
7.17
|
1,041,690
|
|
|
10/22/2009
|
+0.80 / +4.97%
|
16.90
|
16.90
|
16.40
|
16.90
|
16.90
|
7.13
|
823,930
|
|
|
10/21/2009
|
+0.10 / +0.63%
|
15.80
|
16.10
|
15.50
|
16.10
|
16.10
|
6.79
|
519,480
|
|
|
10/20/2009
|
+0.60 / +3.90%
|
15.70
|
16.10
|
15.40
|
16.00
|
16.00
|
6.75
|
717,460
|
|
|
10/19/2009
|
+0.70 / +4.76%
|
14.60
|
15.40
|
14.60
|
15.40
|
15.40
|
6.50
|
430,840
|
|
|
10/16/2009
|
0.00 / 0.00%
|
14.50
|
15.10
|
14.10
|
14.70
|
14.70
|
6.20
|
386,690
|
|
|
10/15/2009
|
+0.40 / +2.80%
|
15.00
|
15.00
|
14.40
|
14.70
|
14.70
|
6.20
|
360,220
|
|
|
10/14/2009
|
+0.60 / +4.38%
|
13.60
|
14.30
|
13.60
|
14.30
|
14.30
|
6.03
|
351,580
|
|
|
10/13/2009
|
-0.10 / -0.72%
|
13.70
|
13.80
|
13.50
|
13.70
|
13.70
|
5.78
|
327,620
|
|
|
10/12/2009
|
+0.30 / +2.22%
|
13.60
|
13.90
|
13.40
|
13.80
|
13.80
|
5.82
|
400,910
|
|
|
10/9/2009
|
+0.20 / +1.50%
|
13.50
|
13.60
|
13.20
|
13.50
|
13.50
|
5.70
|
258,070
|
|
|
10/8/2009
|
-0.30 / -2.21%
|
13.60
|
13.60
|
13.20
|
13.30
|
13.30
|
5.61
|
161,070
|
|
|
10/7/2009
|
-1.40 / -9.33%
|
13.50
|
13.60
|
13.40
|
13.60
|
13.60
|
5.74
|
396,250
|
|
|
10/6/2009
|
-0.10 / -0.66%
|
15.10
|
15.40
|
14.80
|
15.00
|
15.00
|
5.50
|
266,140
|
|
|
10/5/2009
|
0.00 / 0.00%
|
15.20
|
15.70
|
15.00
|
15.10
|
15.10
|
5.54
|
223,180
|
|
|
10/2/2009
|
-0.70 / -4.43%
|
15.30
|
15.60
|
15.10
|
15.10
|
15.10
|
5.54
|
377,830
|
|
|
10/1/2009
|
-0.80 / -4.82%
|
16.50
|
16.50
|
15.80
|
15.80
|
15.80
|
5.80
|
437,480
|
|
|
9/30/2009
|
-0.20 / -1.19%
|
16.80
|
16.80
|
16.40
|
16.60
|
16.60
|
6.09
|
479,190
|
|
|
9/29/2009
|
+0.80 / +5.00%
|
16.80
|
16.80
|
16.60
|
16.80
|
16.80
|
6.17
|
832,280
|
|
|
9/28/2009
|
-0.50 / -3.03%
|
16.10
|
16.30
|
16.00
|
16.00
|
16.00
|
5.87
|
328,030
|
|
|
9/25/2009
|
+0.70 / +4.43%
|
15.80
|
16.50
|
15.80
|
16.50
|
16.50
|
6.05
|
470,330
|
|
|
9/24/2009
|
-0.20 / -1.25%
|
15.90
|
16.20
|
15.70
|
15.80
|
15.80
|
5.80
|
207,640
|
|
|
9/23/2009
|
-0.50 / -3.03%
|
16.70
|
16.80
|
16.00
|
16.00
|
16.00
|
5.87
|
449,320
|
|
|
9/22/2009
|
+0.70 / +4.43%
|
16.30
|
16.50
|
15.90
|
16.50
|
16.50
|
6.05
|
516,050
|
|
|
9/21/2009
|
-0.40 / -2.47%
|
15.60
|
16.20
|
15.60
|
15.80
|
15.80
|
5.80
|
552,220
|
|
|
9/18/2009
|
0.00 / 0.00%
|
16.20
|
16.40
|
16.10
|
16.20
|
16.20
|
5.94
|
217,600
|
|
|
9/17/2009
|
+0.30 / +1.89%
|
15.80
|
16.30
|
15.80
|
16.20
|
16.20
|
5.94
|
327,410
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|