|
Closing price on 12/16/2005
|
|
| Open |
23.40 |
| High |
23.50 |
| Low |
23.40 |
| Volume |
7,710 |
| Split-adjusted Price |
5.30 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/16/2005
|
+0.10 / +0.43%
|
23.40
|
23.50
|
23.40
|
23.50
|
23.50
|
5.30
|
7,710
|
|
|
12/15/2005
|
+0.20 / +0.86%
|
23.40
|
23.60
|
23.40
|
23.40
|
23.40
|
5.28
|
12,510
|
|
|
12/14/2005
|
-0.10 / -0.43%
|
23.20
|
23.20
|
23.00
|
23.20
|
23.20
|
5.23
|
18,080
|
|
|
12/13/2005
|
-0.50 / -2.10%
|
23.60
|
23.60
|
23.30
|
23.30
|
23.30
|
5.25
|
26,790
|
|
|
12/12/2005
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
5.37
|
4,880
|
|
|
12/9/2005
|
+0.10 / +0.42%
|
23.70
|
23.80
|
23.70
|
23.80
|
23.80
|
5.37
|
2,710
|
|
|
12/8/2005
|
+0.20 / +0.85%
|
23.70
|
23.80
|
23.70
|
23.70
|
23.70
|
5.34
|
4,810
|
|
|
12/7/2005
|
-0.20 / -0.84%
|
23.70
|
24.00
|
23.50
|
23.50
|
23.50
|
5.30
|
10,040
|
|
|
12/6/2005
|
-0.20 / -0.84%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
5.34
|
5,250
|
|
|
12/5/2005
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
5.39
|
11,690
|
|
|
12/2/2005
|
+0.10 / +0.42%
|
23.80
|
23.90
|
23.80
|
23.90
|
23.90
|
5.39
|
12,650
|
|
|
12/1/2005
|
-0.10 / -0.42%
|
23.90
|
23.90
|
23.80
|
23.80
|
23.80
|
5.37
|
22,140
|
|
|
11/30/2005
|
+0.40 / +1.70%
|
23.80
|
23.90
|
23.80
|
23.90
|
23.90
|
5.39
|
25,130
|
|
|
11/29/2005
|
-0.30 / -1.26%
|
23.60
|
23.60
|
23.50
|
23.50
|
23.50
|
5.30
|
30,450
|
|
|
11/28/2005
|
0.00 / 0.00%
|
23.80
|
23.90
|
23.80
|
23.80
|
23.80
|
5.37
|
11,970
|
|
|
11/25/2005
|
+0.50 / +2.15%
|
23.30
|
23.80
|
23.30
|
23.80
|
23.80
|
5.37
|
24,140
|
|
|
11/24/2005
|
-0.20 / -0.85%
|
23.30
|
23.50
|
23.30
|
23.30
|
23.30
|
5.25
|
15,220
|
|
|
11/23/2005
|
-0.20 / -0.84%
|
23.60
|
23.60
|
23.50
|
23.50
|
23.50
|
5.30
|
52,500
|
|
|
11/22/2005
|
-0.20 / -0.84%
|
23.90
|
23.90
|
23.70
|
23.70
|
23.70
|
5.34
|
31,760
|
|
|
11/21/2005
|
-0.20 / -0.83%
|
24.10
|
24.20
|
23.90
|
23.90
|
23.90
|
5.39
|
9,910
|
|
|
11/18/2005
|
0.00 / 0.00%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
5.43
|
22,780
|
|
|
11/17/2005
|
-0.30 / -1.23%
|
24.30
|
24.30
|
24.10
|
24.10
|
24.10
|
5.43
|
11,000
|
|
|
11/16/2005
|
+0.10 / +0.41%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
5.50
|
24,080
|
|
|
11/15/2005
|
+0.20 / +0.83%
|
24.10
|
24.30
|
24.10
|
24.30
|
24.30
|
5.48
|
49,130
|
|
|
11/14/2005
|
+0.10 / +0.42%
|
24.00
|
24.10
|
24.00
|
24.10
|
24.10
|
5.43
|
23,580
|
|
|
11/11/2005
|
-0.50 / -2.04%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
5.41
|
44,110
|
|
|
11/10/2005
|
+0.30 / +1.24%
|
24.50
|
24.60
|
24.50
|
24.50
|
24.50
|
5.53
|
51,120
|
|
|
11/9/2005
|
+0.50 / +2.11%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
5.46
|
54,940
|
|
|
11/8/2005
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
5.34
|
7,750
|
|
|
11/7/2005
|
-0.10 / -0.42%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
5.34
|
16,830
|
|
|