|
|
Closing price on 10/29/2010
|
|
| Open |
7.50 |
| High |
7.50 |
| Low |
7.30 |
| Volume |
2,530 |
| Split-adjusted Price |
3.08 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2010
|
-0.10 / -1.35%
|
7.50
|
7.50
|
7.30
|
7.30
|
7.30
|
3.08
|
2,530
|
|
|
10/28/2010
|
-0.20 / -2.63%
|
7.30
|
7.50
|
7.30
|
7.40
|
7.40
|
3.12
|
27,720
|
|
|
10/27/2010
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.30
|
7.60
|
7.60
|
3.21
|
65,060
|
|
|
10/26/2010
|
+0.30 / +4.11%
|
7.30
|
7.60
|
7.30
|
7.60
|
7.60
|
3.21
|
84,880
|
|
|
10/25/2010
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.00
|
7.30
|
7.30
|
3.08
|
99,670
|
|
|
10/22/2010
|
+0.20 / +2.82%
|
7.40
|
7.40
|
7.10
|
7.30
|
7.30
|
3.08
|
57,370
|
|
|
10/21/2010
|
-0.20 / -2.74%
|
7.60
|
7.60
|
7.00
|
7.10
|
7.10
|
3.00
|
77,560
|
|
|
10/20/2010
|
-0.30 / -3.95%
|
7.50
|
7.50
|
7.30
|
7.30
|
7.30
|
3.08
|
78,570
|
|
|
10/19/2010
|
-0.20 / -2.56%
|
7.70
|
7.90
|
7.60
|
7.60
|
7.60
|
3.21
|
65,750
|
|
|
10/18/2010
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.70
|
7.80
|
7.80
|
3.29
|
36,280
|
|
|
10/15/2010
|
-0.20 / -2.50%
|
7.90
|
8.00
|
7.80
|
7.80
|
7.80
|
3.29
|
39,280
|
|
|
10/14/2010
|
+0.10 / +1.27%
|
8.00
|
8.10
|
7.90
|
8.00
|
8.00
|
3.38
|
68,300
|
|
|
10/13/2010
|
+0.10 / +1.28%
|
7.60
|
8.10
|
7.60
|
7.90
|
7.90
|
3.33
|
74,930
|
|
|
10/12/2010
|
-0.10 / -1.27%
|
7.90
|
8.00
|
7.80
|
7.80
|
7.80
|
3.29
|
29,960
|
|
|
10/11/2010
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.70
|
7.90
|
7.90
|
3.33
|
15,720
|
|
|
10/8/2010
|
-0.30 / -3.66%
|
8.10
|
8.10
|
7.90
|
7.90
|
7.90
|
3.33
|
118,320
|
|
|
10/7/2010
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.00
|
8.20
|
8.20
|
3.46
|
47,590
|
|
|
10/6/2010
|
+0.10 / +1.23%
|
8.20
|
8.20
|
8.00
|
8.20
|
8.20
|
3.46
|
66,380
|
|
|
10/5/2010
|
+0.20 / +2.53%
|
8.10
|
8.10
|
7.80
|
8.10
|
8.10
|
3.42
|
38,700
|
|
|
10/4/2010
|
-0.40 / -4.82%
|
8.30
|
8.40
|
7.90
|
7.90
|
7.90
|
3.33
|
257,970
|
|
|
10/1/2010
|
-0.20 / -2.35%
|
8.60
|
8.60
|
8.30
|
8.30
|
8.30
|
3.50
|
83,670
|
|
|
9/30/2010
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.30
|
8.50
|
8.50
|
3.59
|
57,750
|
|
|
9/29/2010
|
-0.20 / -2.30%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.50
|
3.59
|
74,720
|
|
|
9/28/2010
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.60
|
8.70
|
8.70
|
3.67
|
87,030
|
|
|
9/27/2010
|
-0.20 / -2.25%
|
8.70
|
8.90
|
8.70
|
8.70
|
8.70
|
3.67
|
77,330
|
|
|
9/24/2010
|
+0.40 / +4.71%
|
8.50
|
8.90
|
8.50
|
8.90
|
8.90
|
3.76
|
206,920
|
|
|
9/23/2010
|
-0.20 / -2.30%
|
8.70
|
8.80
|
8.50
|
8.50
|
8.50
|
3.59
|
183,280
|
|
|
9/22/2010
|
-0.10 / -1.14%
|
8.50
|
8.80
|
8.50
|
8.70
|
8.70
|
3.67
|
102,290
|
|
|
9/21/2010
|
-0.20 / -2.22%
|
9.00
|
9.10
|
8.70
|
8.80
|
8.80
|
3.71
|
233,180
|
|
|
9/20/2010
|
+0.10 / +1.12%
|
9.20
|
9.20
|
8.90
|
9.00
|
9.00
|
3.80
|
180,740
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|