|
|
Closing price on 10/7/2009
|
|
| Open |
13.50 |
| High |
13.60 |
| Low |
13.40 |
| Volume |
396,250 |
| Split-adjusted Price |
5.74 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/16/2009
|
-0.40 / -2.45%
|
16.30
|
16.30
|
15.80
|
15.90
|
15.90
|
5.83
|
441,790
|
|
|
9/15/2009
|
-0.30 / -1.81%
|
16.60
|
16.80
|
15.80
|
16.30
|
16.30
|
5.98
|
403,800
|
|
|
9/14/2009
|
-0.40 / -2.35%
|
17.00
|
17.10
|
16.50
|
16.60
|
16.60
|
6.09
|
426,420
|
|
|
9/11/2009
|
+0.80 / +4.94%
|
17.00
|
17.00
|
16.90
|
17.00
|
17.00
|
6.24
|
733,580
|
|
|
9/10/2009
|
+0.70 / +4.52%
|
15.50
|
16.20
|
15.50
|
16.20
|
16.20
|
5.94
|
708,300
|
|
|
9/9/2009
|
-0.70 / -4.32%
|
16.00
|
16.10
|
15.50
|
15.50
|
15.50
|
5.69
|
444,520
|
|
|
9/8/2009
|
+0.30 / +1.89%
|
16.50
|
16.50
|
15.70
|
16.20
|
16.20
|
5.94
|
364,440
|
|
|
9/7/2009
|
+0.30 / +1.92%
|
16.00
|
16.10
|
14.90
|
15.90
|
15.90
|
5.83
|
359,370
|
|
|
9/4/2009
|
+0.20 / +1.30%
|
16.10
|
16.10
|
15.60
|
15.60
|
15.60
|
5.72
|
1,169,700
|
|
|
9/3/2009
|
0.00 / 0.00%
|
14.90
|
16.00
|
14.90
|
15.40
|
15.40
|
5.65
|
460,060
|
|
|
9/1/2009
|
0.00 / 0.00%
|
15.00
|
15.60
|
15.00
|
15.40
|
15.40
|
5.65
|
275,060
|
|
|
8/31/2009
|
+0.70 / +4.76%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
5.65
|
536,490
|
|
|
8/28/2009
|
-0.10 / -0.68%
|
14.90
|
15.00
|
14.60
|
14.70
|
14.70
|
5.39
|
371,680
|
|
|
8/27/2009
|
+0.20 / +1.37%
|
14.60
|
14.90
|
14.30
|
14.80
|
14.80
|
5.43
|
190,870
|
|
|
8/26/2009
|
0.00 / 0.00%
|
14.20
|
14.90
|
14.20
|
14.60
|
14.60
|
5.36
|
204,330
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|