|
Closing price on 11/16/2007
|
|
| Open |
52.00 |
| High |
52.50 |
| Low |
51.50 |
| Volume |
39,380 |
| Split-adjusted Price |
15.83 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/16/2007
|
-0.50 / -0.95%
|
52.00
|
52.50
|
51.50
|
52.00
|
52.00
|
15.83
|
39,380
|
|
|
11/15/2007
|
-1.00 / -1.87%
|
53.00
|
53.00
|
52.00
|
52.50
|
52.50
|
15.98
|
78,670
|
|
|
11/14/2007
|
+2.50 / +4.90%
|
51.00
|
53.50
|
51.00
|
53.50
|
53.50
|
16.29
|
101,710
|
|
|
11/13/2007
|
-2.50 / -4.67%
|
53.00
|
53.00
|
51.00
|
51.00
|
51.00
|
15.53
|
140,340
|
|
|
11/12/2007
|
-0.50 / -0.93%
|
54.00
|
54.50
|
53.50
|
53.50
|
53.50
|
16.29
|
137,770
|
|
|
11/9/2007
|
-1.50 / -2.70%
|
55.00
|
55.00
|
53.50
|
54.00
|
54.00
|
16.44
|
155,950
|
|
|
11/8/2007
|
-1.50 / -2.63%
|
57.50
|
57.50
|
55.50
|
55.50
|
55.50
|
16.90
|
127,550
|
|
|
11/7/2007
|
+0.50 / +0.88%
|
57.00
|
58.00
|
56.50
|
57.00
|
57.00
|
17.35
|
226,870
|
|
|
11/6/2007
|
+2.00 / +3.67%
|
54.00
|
56.50
|
53.50
|
56.50
|
56.50
|
17.20
|
224,440
|
|
|
11/5/2007
|
-1.00 / -1.80%
|
55.50
|
55.50
|
54.00
|
54.50
|
54.50
|
16.59
|
192,070
|
|
|
11/2/2007
|
-0.50 / -0.89%
|
57.00
|
57.00
|
55.50
|
55.50
|
55.50
|
16.90
|
259,370
|
|
|
11/1/2007
|
+0.50 / +0.90%
|
56.50
|
56.50
|
55.50
|
56.00
|
56.00
|
17.05
|
136,610
|
|
|
10/31/2007
|
-2.00 / -3.48%
|
57.00
|
57.50
|
55.00
|
55.50
|
55.50
|
16.90
|
266,730
|
|
|
10/30/2007
|
0.00 / 0.00%
|
57.50
|
58.00
|
56.50
|
57.50
|
57.50
|
17.51
|
351,550
|
|
|
10/29/2007
|
-0.50 / -0.86%
|
59.00
|
59.00
|
57.50
|
57.50
|
57.50
|
17.51
|
404,330
|
|
|
10/26/2007
|
+1.50 / +2.65%
|
58.50
|
59.00
|
57.00
|
58.00
|
58.00
|
17.66
|
231,020
|
|
|
10/25/2007
|
+2.50 / +4.63%
|
56.00
|
56.50
|
54.00
|
56.50
|
56.50
|
17.20
|
384,180
|
|
|
10/24/2007
|
+2.00 / +3.85%
|
52.00
|
54.00
|
51.00
|
54.00
|
54.00
|
16.44
|
366,790
|
|
|
10/23/2007
|
+2.30 / +4.63%
|
49.00
|
52.00
|
49.00
|
52.00
|
52.00
|
15.83
|
610,870
|
|
|
10/22/2007
|
+2.30 / +4.85%
|
49.70
|
49.70
|
49.70
|
49.70
|
49.70
|
15.13
|
202,300
|
|
|
10/19/2007
|
-0.30 / -0.63%
|
47.70
|
48.00
|
47.10
|
47.40
|
47.40
|
14.43
|
236,280
|
|
|
10/18/2007
|
-1.50 / -3.05%
|
49.00
|
49.00
|
47.70
|
47.70
|
47.70
|
14.52
|
237,550
|
|
|
10/17/2007
|
+0.50 / +1.03%
|
51.00
|
51.00
|
47.50
|
49.20
|
49.20
|
14.98
|
712,450
|
|
|
10/16/2007
|
+2.30 / +4.96%
|
48.70
|
48.70
|
48.70
|
48.70
|
48.70
|
14.83
|
107,230
|
|
|
10/15/2007
|
+2.20 / +4.98%
|
46.40
|
46.40
|
46.40
|
46.40
|
46.40
|
14.13
|
204,640
|
|
|
10/12/2007
|
+0.30 / +0.68%
|
44.00
|
44.50
|
43.90
|
44.20
|
44.20
|
13.46
|
150,130
|
|
|
10/11/2007
|
+0.20 / +0.46%
|
44.00
|
44.00
|
43.70
|
43.90
|
43.90
|
13.37
|
78,310
|
|
|
10/10/2007
|
-0.10 / -0.23%
|
43.70
|
43.80
|
43.20
|
43.70
|
43.70
|
13.30
|
95,190
|
|
|
10/9/2007
|
-0.30 / -0.68%
|
44.00
|
44.20
|
43.00
|
43.80
|
43.80
|
13.33
|
94,300
|
|
|
10/8/2007
|
-1.50 / -3.29%
|
44.10
|
45.50
|
44.10
|
44.10
|
44.10
|
13.43
|
142,760
|
|
|