|
Closing price on 10/3/2005
|
|
| Open |
24.50 |
| High |
24.50 |
| Low |
24.00 |
| Volume |
55,990 |
| Split-adjusted Price |
5.41 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/3/2005
|
-0.50 / -2.04%
|
24.50
|
24.50
|
24.00
|
24.00
|
24.00
|
5.41
|
55,990
|
|
|
9/30/2005
|
+1.10 / +4.70%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
5.53
|
9,420
|
|
|
9/29/2005
|
-0.20 / -0.85%
|
23.60
|
23.60
|
23.40
|
23.40
|
23.40
|
5.28
|
36,680
|
|
|
9/28/2005
|
-0.30 / -1.26%
|
23.70
|
23.70
|
23.60
|
23.60
|
23.60
|
5.32
|
18,880
|
|
|
9/27/2005
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
5.39
|
19,870
|
|
|
9/26/2005
|
+0.10 / +0.42%
|
23.80
|
23.90
|
23.80
|
23.90
|
23.90
|
5.39
|
29,730
|
|
|
9/23/2005
|
-0.40 / -1.65%
|
24.20
|
24.20
|
23.80
|
23.80
|
23.80
|
5.37
|
46,560
|
|
|
9/22/2005
|
+0.80 / +3.42%
|
23.70
|
24.20
|
23.70
|
24.20
|
24.20
|
5.46
|
60,090
|
|
|
9/21/2005
|
-1.20 / -4.88%
|
24.60
|
25.10
|
23.40
|
23.40
|
23.40
|
5.28
|
101,300
|
|
|
9/20/2005
|
+1.10 / +4.68%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
5.55
|
59,550
|
|
|
9/19/2005
|
+0.90 / +3.98%
|
23.00
|
23.50
|
23.00
|
23.50
|
23.50
|
5.30
|
61,370
|
|
|
9/16/2005
|
0.00 / 0.00%
|
22.60
|
22.70
|
22.60
|
22.60
|
22.60
|
5.10
|
46,720
|
|
|
9/15/2005
|
0.00 / 0.00%
|
22.60
|
22.70
|
22.60
|
22.60
|
22.60
|
5.10
|
35,990
|
|
|
9/14/2005
|
-0.20 / -0.88%
|
22.80
|
22.80
|
22.60
|
22.60
|
22.60
|
5.10
|
22,520
|
|
|
9/13/2005
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.60
|
22.80
|
22.80
|
5.14
|
52,420
|
|
|
9/12/2005
|
+0.30 / +1.33%
|
22.60
|
22.80
|
22.60
|
22.80
|
22.80
|
5.14
|
46,110
|
|
|
9/9/2005
|
-0.40 / -1.75%
|
22.60
|
22.60
|
22.50
|
22.50
|
22.50
|
5.07
|
90,990
|
|
|
9/8/2005
|
+0.60 / +2.69%
|
22.90
|
23.00
|
22.90
|
22.90
|
22.90
|
5.16
|
55,070
|
|
|
9/7/2005
|
+0.60 / +2.76%
|
21.90
|
22.30
|
21.90
|
22.30
|
22.30
|
5.03
|
60,690
|
|
|
9/6/2005
|
+0.20 / +0.93%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
4.89
|
37,560
|
|
|
9/5/2005
|
+0.10 / +0.47%
|
21.40
|
21.50
|
21.40
|
21.50
|
21.50
|
4.85
|
49,740
|
|
|
9/1/2005
|
0.00 / 0.00%
|
21.40
|
21.50
|
21.40
|
21.40
|
21.40
|
4.83
|
12,020
|
|
|
8/31/2005
|
+0.10 / +0.47%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
4.83
|
44,410
|
|
|
8/30/2005
|
+0.20 / +0.95%
|
21.20
|
21.30
|
21.20
|
21.30
|
21.30
|
4.80
|
47,410
|
|
|
8/29/2005
|
-0.10 / -0.47%
|
21.20
|
21.20
|
21.10
|
21.10
|
21.10
|
4.76
|
24,640
|
|
|
8/26/2005
|
+0.10 / +0.47%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
4.78
|
60,230
|
|
|
8/25/2005
|
+0.10 / +0.48%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
4.76
|
12,200
|
|
|
8/24/2005
|
+0.10 / +0.48%
|
20.90
|
21.00
|
20.90
|
21.00
|
21.00
|
4.74
|
39,560
|
|
|
8/23/2005
|
-0.20 / -0.95%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
4.71
|
44,040
|
|
|
8/22/2005
|
0.00 / 0.00%
|
21.10
|
21.20
|
21.10
|
21.10
|
21.10
|
4.76
|
31,380
|
|
|