|
|
Closing price on 11/4/2008
|
|
| Open |
9.70 |
| High |
10.60 |
| Low |
9.70 |
| Volume |
77,930 |
| Split-adjusted Price |
3.89 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2008
|
+0.50 / +4.95%
|
9.70
|
10.60
|
9.70
|
10.60
|
10.60
|
3.89
|
77,930
|
|
|
11/3/2008
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.10
|
3.71
|
17,380
|
|
|
10/31/2008
|
+0.40 / +4.12%
|
9.70
|
10.10
|
9.70
|
10.10
|
10.10
|
3.71
|
62,760
|
|
|
10/30/2008
|
-0.40 / -3.96%
|
9.60
|
10.40
|
9.60
|
9.70
|
9.70
|
3.56
|
107,890
|
|
|
10/29/2008
|
-0.50 / -4.72%
|
10.60
|
10.70
|
10.10
|
10.10
|
10.10
|
3.71
|
366,480
|
|
|
10/28/2008
|
-0.50 / -4.50%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
3.89
|
6,710
|
|
|
10/27/2008
|
-0.50 / -4.31%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
4.07
|
29,910
|
|
|
10/24/2008
|
-0.60 / -4.92%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
4.26
|
38,190
|
|
|
10/23/2008
|
-0.60 / -4.69%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
4.48
|
3,080
|
|
|
10/22/2008
|
-0.60 / -4.48%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
4.70
|
45,600
|
|
|
10/21/2008
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.00
|
13.40
|
13.40
|
4.92
|
48,770
|
|
|
10/20/2008
|
+0.20 / +1.52%
|
13.80
|
13.80
|
13.30
|
13.40
|
13.40
|
4.92
|
413,030
|
|
|
10/17/2008
|
+0.60 / +4.76%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
4.84
|
40,920
|
|
|
10/16/2008
|
+0.60 / +5.00%
|
11.90
|
12.60
|
11.80
|
12.60
|
12.60
|
4.62
|
124,060
|
|
|
10/15/2008
|
+0.50 / +4.35%
|
12.00
|
12.00
|
11.50
|
12.00
|
12.00
|
4.40
|
111,910
|
|
|
10/14/2008
|
+0.50 / +4.55%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
4.22
|
2,930
|
|
|
10/13/2008
|
-0.10 / -0.90%
|
11.60
|
11.60
|
11.00
|
11.00
|
11.00
|
4.04
|
37,680
|
|
|
10/10/2008
|
-0.50 / -4.31%
|
11.20
|
11.60
|
11.10
|
11.10
|
11.10
|
4.07
|
72,220
|
|
|
10/9/2008
|
-0.60 / -4.92%
|
11.70
|
12.80
|
11.60
|
11.60
|
11.60
|
4.26
|
87,700
|
|
|
10/8/2008
|
-0.20 / -1.61%
|
11.80
|
12.50
|
11.80
|
12.20
|
12.20
|
4.48
|
39,200
|
|
|
10/7/2008
|
-0.60 / -4.62%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
4.55
|
13,630
|
|
|
10/6/2008
|
-0.60 / -4.41%
|
13.10
|
13.10
|
13.00
|
13.00
|
13.00
|
4.77
|
37,390
|
|
|
10/3/2008
|
-0.20 / -1.45%
|
13.80
|
13.80
|
13.50
|
13.60
|
13.60
|
4.99
|
60,990
|
|
|
10/2/2008
|
+0.60 / +4.55%
|
13.80
|
13.80
|
13.00
|
13.80
|
13.80
|
5.06
|
81,210
|
|
|
10/1/2008
|
+0.20 / +1.54%
|
13.60
|
13.60
|
12.70
|
13.20
|
13.20
|
4.84
|
61,950
|
|
|
9/30/2008
|
-0.60 / -4.41%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
4.77
|
15,050
|
|
|
9/29/2008
|
-0.40 / -2.86%
|
13.60
|
14.00
|
13.60
|
13.60
|
13.60
|
4.99
|
59,650
|
|
|
9/26/2008
|
-0.70 / -4.76%
|
15.00
|
15.00
|
14.00
|
14.00
|
14.00
|
5.14
|
89,110
|
|
|
9/25/2008
|
+0.50 / +3.52%
|
13.60
|
14.70
|
13.60
|
14.70
|
14.70
|
5.39
|
97,230
|
|
|
9/24/2008
|
-0.70 / -4.70%
|
14.20
|
14.80
|
14.20
|
14.20
|
14.20
|
5.21
|
61,790
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|