|
|
Closing price on 11/25/2009
|
|
| Open |
11.00 |
| High |
11.20 |
| Low |
10.70 |
| Volume |
194,330 |
| Split-adjusted Price |
4.52 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2009
|
-0.50 / -4.46%
|
11.00
|
11.20
|
10.70
|
10.70
|
10.70
|
4.52
|
194,330
|
|
|
11/24/2009
|
-0.20 / -1.75%
|
11.20
|
11.60
|
11.20
|
11.20
|
11.20
|
4.73
|
95,140
|
|
|
11/23/2009
|
-0.50 / -4.20%
|
11.80
|
11.80
|
11.40
|
11.40
|
11.40
|
4.81
|
154,520
|
|
|
11/20/2009
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.80
|
11.90
|
11.90
|
5.02
|
99,240
|
|
|
11/19/2009
|
+0.30 / +2.59%
|
11.90
|
12.10
|
11.60
|
11.90
|
11.90
|
5.02
|
227,970
|
|
|
11/18/2009
|
-0.20 / -1.69%
|
11.50
|
11.80
|
11.50
|
11.60
|
11.60
|
4.90
|
82,630
|
|
|
11/17/2009
|
-0.30 / -2.48%
|
12.20
|
12.20
|
11.80
|
11.80
|
11.80
|
4.98
|
52,060
|
|
|
11/16/2009
|
0.00 / 0.00%
|
12.10
|
12.60
|
12.00
|
12.10
|
12.10
|
5.11
|
120,370
|
|
|
11/13/2009
|
+0.10 / +0.83%
|
11.90
|
12.20
|
11.80
|
12.10
|
12.10
|
5.11
|
90,480
|
|
|
11/12/2009
|
+0.50 / +4.35%
|
11.80
|
12.00
|
11.50
|
12.00
|
12.00
|
5.06
|
210,580
|
|
|
11/11/2009
|
+0.50 / +4.55%
|
11.00
|
11.50
|
10.60
|
11.50
|
11.50
|
4.85
|
184,990
|
|
|
11/10/2009
|
-0.50 / -4.35%
|
11.60
|
11.70
|
11.00
|
11.00
|
11.00
|
4.64
|
239,070
|
|
|
11/9/2009
|
-0.60 / -4.96%
|
11.70
|
11.90
|
11.50
|
11.50
|
11.50
|
4.85
|
173,820
|
|
|
11/6/2009
|
0.00 / 0.00%
|
12.40
|
12.60
|
12.10
|
12.10
|
12.10
|
5.11
|
215,290
|
|
|
11/5/2009
|
+0.30 / +2.54%
|
12.00
|
12.30
|
11.80
|
12.10
|
12.10
|
5.11
|
291,710
|
|
|
11/4/2009
|
-0.60 / -4.84%
|
11.80
|
12.60
|
11.80
|
11.80
|
11.80
|
4.98
|
280,550
|
|
|
11/3/2009
|
-0.60 / -4.62%
|
12.40
|
12.50
|
12.40
|
12.40
|
12.40
|
5.23
|
96,680
|
|
|
11/2/2009
|
-0.60 / -4.41%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
5.49
|
61,910
|
|
|
10/30/2009
|
-0.50 / -3.55%
|
13.50
|
14.00
|
13.40
|
13.60
|
13.60
|
5.74
|
678,770
|
|
|
10/29/2009
|
-0.70 / -4.73%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
5.95
|
134,410
|
|
|
10/28/2009
|
-0.60 / -3.90%
|
15.40
|
15.90
|
14.80
|
14.80
|
14.80
|
6.25
|
362,570
|
|
|
10/27/2009
|
-0.80 / -4.94%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
6.50
|
84,570
|
|
|
10/26/2009
|
-0.80 / -4.71%
|
16.40
|
16.60
|
16.20
|
16.20
|
16.20
|
6.84
|
278,460
|
|
|
10/23/2009
|
+0.10 / +0.59%
|
17.70
|
17.70
|
17.00
|
17.00
|
17.00
|
7.17
|
1,041,690
|
|
|
10/22/2009
|
+0.80 / +4.97%
|
16.90
|
16.90
|
16.40
|
16.90
|
16.90
|
7.13
|
823,930
|
|
|
10/21/2009
|
+0.10 / +0.63%
|
15.80
|
16.10
|
15.50
|
16.10
|
16.10
|
6.79
|
519,480
|
|
|
10/20/2009
|
+0.60 / +3.90%
|
15.70
|
16.10
|
15.40
|
16.00
|
16.00
|
6.75
|
717,460
|
|
|
10/19/2009
|
+0.70 / +4.76%
|
14.60
|
15.40
|
14.60
|
15.40
|
15.40
|
6.50
|
430,840
|
|
|
10/16/2009
|
0.00 / 0.00%
|
14.50
|
15.10
|
14.10
|
14.70
|
14.70
|
6.20
|
386,690
|
|
|
10/15/2009
|
+0.40 / +2.80%
|
15.00
|
15.00
|
14.40
|
14.70
|
14.70
|
6.20
|
360,220
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|