|
Closing price on 12/28/2005
|
|
| Open |
22.90 |
| High |
23.00 |
| Low |
22.90 |
| Volume |
5,130 |
| Split-adjusted Price |
4.92 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/28/2005
|
-0.10 / -0.43%
|
22.90
|
23.00
|
22.90
|
22.90
|
22.90
|
4.92
|
5,130
|
|
|
12/27/2005
|
-0.20 / -0.86%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
4.94
|
20,870
|
|
|
12/26/2005
|
0.00 / 0.00%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
4.98
|
14,050
|
|
|
12/23/2005
|
-0.10 / -0.43%
|
23.30
|
23.30
|
23.20
|
23.20
|
23.20
|
4.98
|
9,060
|
|
|
12/22/2005
|
-0.10 / -0.43%
|
23.40
|
23.50
|
23.30
|
23.30
|
23.30
|
5.00
|
4,400
|
|
|
12/21/2005
|
+0.10 / +0.43%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
5.03
|
3,650
|
|
|
12/20/2005
|
-0.30 / -1.27%
|
23.40
|
23.40
|
23.30
|
23.30
|
23.30
|
5.00
|
43,750
|
|
|
12/19/2005
|
+0.10 / +0.43%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
5.07
|
34,630
|
|
|
12/16/2005
|
+0.10 / +0.43%
|
23.40
|
23.50
|
23.40
|
23.50
|
23.50
|
5.05
|
7,710
|
|
|
12/15/2005
|
+0.20 / +0.86%
|
23.40
|
23.60
|
23.40
|
23.40
|
23.40
|
5.03
|
12,510
|
|
|
12/14/2005
|
-0.10 / -0.43%
|
23.20
|
23.20
|
23.00
|
23.20
|
23.20
|
4.98
|
18,080
|
|
|
12/13/2005
|
-0.50 / -2.10%
|
23.60
|
23.60
|
23.30
|
23.30
|
23.30
|
5.00
|
26,790
|
|
|
12/12/2005
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
5.11
|
4,880
|
|
|
12/9/2005
|
+0.10 / +0.42%
|
23.70
|
23.80
|
23.70
|
23.80
|
23.80
|
5.11
|
2,710
|
|
|
12/8/2005
|
+0.20 / +0.85%
|
23.70
|
23.80
|
23.70
|
23.70
|
23.70
|
5.09
|
4,810
|
|
|
12/7/2005
|
-0.20 / -0.84%
|
23.70
|
24.00
|
23.50
|
23.50
|
23.50
|
5.05
|
10,040
|
|
|
12/6/2005
|
-0.20 / -0.84%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
5.09
|
5,250
|
|
|
12/5/2005
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
5.13
|
11,690
|
|
|
12/2/2005
|
+0.10 / +0.42%
|
23.80
|
23.90
|
23.80
|
23.90
|
23.90
|
5.13
|
12,650
|
|
|
12/1/2005
|
-0.10 / -0.42%
|
23.90
|
23.90
|
23.80
|
23.80
|
23.80
|
5.11
|
22,140
|
|
|
11/30/2005
|
+0.40 / +1.70%
|
23.80
|
23.90
|
23.80
|
23.90
|
23.90
|
5.13
|
25,130
|
|
|
11/29/2005
|
-0.30 / -1.26%
|
23.60
|
23.60
|
23.50
|
23.50
|
23.50
|
5.05
|
30,450
|
|
|
11/28/2005
|
0.00 / 0.00%
|
23.80
|
23.90
|
23.80
|
23.80
|
23.80
|
5.11
|
11,970
|
|
|
11/25/2005
|
+0.50 / +2.15%
|
23.30
|
23.80
|
23.30
|
23.80
|
23.80
|
5.11
|
24,140
|
|
|
11/24/2005
|
-0.20 / -0.85%
|
23.30
|
23.50
|
23.30
|
23.30
|
23.30
|
5.00
|
15,220
|
|
|
11/23/2005
|
-0.20 / -0.84%
|
23.60
|
23.60
|
23.50
|
23.50
|
23.50
|
5.05
|
52,500
|
|
|
11/22/2005
|
-0.20 / -0.84%
|
23.90
|
23.90
|
23.70
|
23.70
|
23.70
|
5.09
|
31,760
|
|
|
11/21/2005
|
-0.20 / -0.83%
|
24.10
|
24.20
|
23.90
|
23.90
|
23.90
|
5.13
|
9,910
|
|
|
11/18/2005
|
0.00 / 0.00%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
5.18
|
22,780
|
|
|
11/17/2005
|
-0.30 / -1.23%
|
24.30
|
24.30
|
24.10
|
24.10
|
24.10
|
5.18
|
11,000
|
|
|