|
Closing price on 12/11/2008
|
|
| Open |
7.30 |
| High |
7.90 |
| Low |
7.30 |
| Volume |
16,960 |
| Split-adjusted Price |
2.75 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/11/2008
|
-0.10 / -1.32%
|
7.30
|
7.90
|
7.30
|
7.50
|
7.50
|
2.75
|
16,960
|
|
|
12/10/2008
|
-0.40 / -5.00%
|
7.70
|
7.90
|
7.60
|
7.60
|
7.60
|
2.79
|
13,120
|
|
|
12/9/2008
|
-0.40 / -4.76%
|
8.10
|
8.50
|
8.00
|
8.00
|
8.00
|
2.94
|
54,080
|
|
|
12/8/2008
|
-0.40 / -4.55%
|
8.40
|
8.80
|
8.40
|
8.40
|
8.40
|
3.08
|
18,110
|
|
|
12/5/2008
|
-0.20 / -2.22%
|
8.70
|
9.00
|
8.70
|
8.80
|
8.80
|
3.23
|
13,590
|
|
|
12/4/2008
|
-0.30 / -3.23%
|
9.40
|
9.50
|
9.00
|
9.00
|
9.00
|
3.30
|
8,560
|
|
|
12/3/2008
|
+0.20 / +2.20%
|
8.90
|
9.30
|
8.90
|
9.30
|
9.30
|
3.41
|
3,220
|
|
|
12/2/2008
|
-0.40 / -4.21%
|
9.10
|
9.50
|
9.10
|
9.10
|
9.10
|
3.34
|
5,180
|
|
|
12/1/2008
|
+0.20 / +2.15%
|
9.10
|
9.50
|
9.00
|
9.50
|
9.50
|
3.49
|
11,010
|
|
|
11/28/2008
|
+0.40 / +4.49%
|
8.90
|
9.30
|
8.90
|
9.30
|
9.30
|
3.41
|
10,770
|
|
|
11/27/2008
|
-0.40 / -4.30%
|
9.10
|
9.10
|
8.90
|
8.90
|
8.90
|
3.27
|
37,130
|
|
|
11/26/2008
|
-0.40 / -4.12%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.30
|
3.41
|
6,980
|
|
|
11/25/2008
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.40
|
9.70
|
9.70
|
3.56
|
21,490
|
|
|
11/24/2008
|
+0.10 / +1.04%
|
9.60
|
9.70
|
9.50
|
9.70
|
9.70
|
3.56
|
11,670
|
|
|
11/21/2008
|
-0.20 / -2.04%
|
9.50
|
9.70
|
9.50
|
9.60
|
9.60
|
3.52
|
32,300
|
|
|
11/20/2008
|
-0.10 / -1.01%
|
9.80
|
9.80
|
9.50
|
9.80
|
9.80
|
3.60
|
27,060
|
|
|
11/19/2008
|
-0.20 / -1.98%
|
10.10
|
10.10
|
9.90
|
9.90
|
9.90
|
3.63
|
15,840
|
|
|
11/18/2008
|
-0.20 / -1.94%
|
10.00
|
10.30
|
10.00
|
10.10
|
10.10
|
3.71
|
44,100
|
|
|
11/17/2008
|
-0.10 / -0.96%
|
10.00
|
10.70
|
10.00
|
10.30
|
10.30
|
3.78
|
24,400
|
|
|
11/14/2008
|
+0.40 / +4.00%
|
10.20
|
10.50
|
10.00
|
10.40
|
10.40
|
3.82
|
75,620
|
|
|
11/13/2008
|
0.00 / 0.00%
|
10.00
|
10.30
|
10.00
|
10.00
|
10.00
|
3.67
|
28,900
|
|
|
11/12/2008
|
-0.10 / -0.99%
|
10.10
|
10.30
|
10.00
|
10.00
|
10.00
|
3.67
|
27,590
|
|
|
11/11/2008
|
-0.50 / -4.72%
|
10.10
|
10.50
|
10.10
|
10.10
|
10.10
|
3.71
|
40,400
|
|
|
11/10/2008
|
+0.50 / +4.95%
|
10.40
|
10.60
|
10.20
|
10.60
|
10.60
|
3.89
|
56,810
|
|
|
11/7/2008
|
-0.50 / -4.72%
|
10.10
|
10.50
|
10.10
|
10.10
|
10.10
|
3.71
|
115,670
|
|
|
11/6/2008
|
-0.50 / -4.50%
|
11.00
|
11.10
|
10.60
|
10.60
|
10.60
|
3.89
|
70,220
|
|
|
11/5/2008
|
+0.50 / +4.72%
|
11.00
|
11.10
|
10.60
|
11.10
|
11.10
|
4.07
|
198,370
|
|
|
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
|
|
|