|
Closing price on 12/16/2009
|
|
| Open |
9.00 |
| High |
9.00 |
| Low |
8.80 |
| Volume |
62,550 |
| Split-adjusted Price |
3.71 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/16/2009
|
-0.40 / -4.35%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.80
|
3.71
|
62,550
|
|
|
12/15/2009
|
0.00 / 0.00%
|
9.20
|
9.30
|
8.90
|
9.20
|
9.20
|
3.88
|
46,710
|
|
|
12/14/2009
|
+0.40 / +4.55%
|
8.80
|
9.20
|
8.80
|
9.20
|
9.20
|
3.88
|
72,370
|
|
|
12/11/2009
|
-0.40 / -4.35%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.80
|
3.71
|
158,190
|
|
|
12/10/2009
|
-0.30 / -3.16%
|
9.40
|
9.70
|
9.20
|
9.20
|
9.20
|
3.88
|
195,870
|
|
|
12/9/2009
|
-0.40 / -4.04%
|
9.50
|
9.70
|
9.50
|
9.50
|
9.50
|
4.01
|
119,270
|
|
|
12/8/2009
|
-0.10 / -1.00%
|
10.10
|
10.10
|
9.70
|
9.90
|
9.90
|
4.18
|
56,500
|
|
|
12/7/2009
|
-0.20 / -1.96%
|
9.90
|
10.30
|
9.80
|
10.00
|
10.00
|
4.22
|
50,650
|
|
|
12/4/2009
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.00
|
10.20
|
10.20
|
4.30
|
64,880
|
|
|
12/3/2009
|
+0.10 / +0.99%
|
9.90
|
10.20
|
9.80
|
10.20
|
10.20
|
4.30
|
74,500
|
|
|
12/2/2009
|
-0.50 / -4.72%
|
10.50
|
10.50
|
10.10
|
10.10
|
10.10
|
4.26
|
102,850
|
|
|
12/1/2009
|
+0.30 / +2.91%
|
10.30
|
10.80
|
10.30
|
10.60
|
10.60
|
4.47
|
106,400
|
|
|
11/30/2009
|
+0.10 / +0.98%
|
10.10
|
10.50
|
10.10
|
10.30
|
10.30
|
4.35
|
120,170
|
|
|
11/27/2009
|
0.00 / 0.00%
|
9.70
|
10.70
|
9.70
|
10.20
|
10.20
|
4.30
|
269,360
|
|
|
11/26/2009
|
-0.50 / -4.67%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
4.30
|
85,420
|
|
|
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
|
|
|