|
|
Closing price on 11/19/2010
|
|
| Open |
5.60 |
| High |
5.70 |
| Low |
5.40 |
| Volume |
76,770 |
| Split-adjusted Price |
2.36 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/19/2010
|
+0.10 / +1.82%
|
5.60
|
5.70
|
5.40
|
5.60
|
5.60
|
2.36
|
76,770
|
|
|
11/18/2010
|
+0.20 / +3.77%
|
5.40
|
5.50
|
5.10
|
5.50
|
5.50
|
2.32
|
104,120
|
|
|
11/17/2010
|
-0.20 / -3.64%
|
5.30
|
5.50
|
5.30
|
5.30
|
5.30
|
2.24
|
185,730
|
|
|
11/16/2010
|
-0.20 / -3.51%
|
5.60
|
5.80
|
5.50
|
5.50
|
5.50
|
2.32
|
50,140
|
|
|
11/15/2010
|
-0.20 / -3.39%
|
6.10
|
6.10
|
5.70
|
5.70
|
5.70
|
2.41
|
45,260
|
|
|
11/12/2010
|
-0.30 / -4.84%
|
6.20
|
6.20
|
5.90
|
5.90
|
5.90
|
2.49
|
55,470
|
|
|
11/11/2010
|
-0.20 / -3.13%
|
6.50
|
6.50
|
6.20
|
6.20
|
6.20
|
2.62
|
44,150
|
|
|
11/10/2010
|
-0.30 / -4.48%
|
6.70
|
6.70
|
6.40
|
6.40
|
6.40
|
2.70
|
92,910
|
|
|
11/9/2010
|
-0.30 / -4.29%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.70
|
2.83
|
66,530
|
|
|
11/8/2010
|
0.00 / 0.00%
|
6.80
|
7.10
|
6.80
|
7.00
|
7.00
|
2.95
|
22,180
|
|
|
11/5/2010
|
-0.10 / -1.41%
|
7.30
|
7.30
|
7.00
|
7.00
|
7.00
|
2.95
|
25,860
|
|
|
11/4/2010
|
+0.10 / +1.43%
|
7.00
|
7.10
|
6.80
|
7.10
|
7.10
|
3.00
|
14,830
|
|
|
11/3/2010
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.80
|
7.00
|
7.00
|
2.95
|
72,020
|
|
|
11/2/2010
|
-0.30 / -4.11%
|
7.10
|
7.10
|
7.00
|
7.00
|
7.00
|
2.95
|
34,530
|
|
|
11/1/2010
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.10
|
7.30
|
7.30
|
3.08
|
30,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|