|
|
Closing price on 12/4/2015
|
|
| Open |
15.80 |
| High |
15.90 |
| Low |
15.40 |
| Volume |
491,820 |
| Split-adjusted Price |
7.72 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2015
|
-0.40 / -2.52%
|
15.80
|
15.90
|
15.40
|
15.50
|
15.61
|
7.72
|
491,820
|
|
|
12/3/2015
|
+0.20 / +1.27%
|
15.70
|
16.10
|
15.50
|
15.90
|
15.83
|
7.92
|
559,150
|
|
|
12/2/2015
|
+0.40 / +2.61%
|
15.30
|
15.90
|
15.30
|
15.70
|
15.67
|
7.82
|
341,810
|
|
|
12/1/2015
|
0.00 / 0.00%
|
15.20
|
15.70
|
15.20
|
15.30
|
15.43
|
7.62
|
212,330
|
|
|
11/30/2015
|
-0.80 / -4.97%
|
15.90
|
16.10
|
15.10
|
15.30
|
15.50
|
7.62
|
1,430,790
|
|
|
11/27/2015
|
0.00 / 0.00%
|
16.00
|
16.90
|
15.50
|
16.10
|
16.20
|
8.02
|
493,410
|
|
|
11/26/2015
|
-1.20 / -6.94%
|
17.40
|
17.40
|
16.10
|
16.10
|
16.74
|
8.02
|
471,430
|
|
|
11/25/2015
|
+0.10 / +0.58%
|
17.30
|
18.20
|
17.00
|
17.30
|
17.52
|
8.62
|
741,290
|
|
|
11/24/2015
|
+1.10 / +6.83%
|
17.20
|
17.20
|
17.10
|
17.20
|
17.20
|
8.57
|
1,776,510
|
|
|
11/23/2015
|
+1.00 / +6.62%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
8.02
|
70,240
|
|
|
11/20/2015
|
+0.90 / +6.34%
|
14.30
|
15.10
|
14.30
|
15.10
|
15.06
|
7.52
|
617,330
|
|
|
11/19/2015
|
-0.30 / -2.07%
|
14.50
|
14.70
|
14.00
|
14.20
|
14.30
|
7.07
|
127,050
|
|
|
11/18/2015
|
-0.40 / -2.68%
|
14.90
|
14.90
|
14.50
|
14.50
|
14.61
|
7.22
|
227,750
|
|
|
11/17/2015
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.70
|
14.90
|
14.94
|
7.42
|
212,280
|
|
|
11/16/2015
|
+0.10 / +0.68%
|
14.80
|
15.20
|
14.70
|
14.90
|
15.00
|
7.42
|
164,670
|
|
|
11/13/2015
|
-0.20 / -1.33%
|
14.90
|
15.20
|
14.80
|
14.80
|
14.95
|
7.37
|
306,460
|
|
|
11/12/2015
|
-0.10 / -0.66%
|
15.30
|
15.70
|
15.00
|
15.00
|
15.17
|
7.47
|
407,080
|
|
|
11/11/2015
|
-0.10 / -0.66%
|
15.00
|
15.30
|
14.90
|
15.10
|
15.08
|
7.52
|
140,550
|
|
|
11/10/2015
|
-0.30 / -1.94%
|
15.30
|
15.40
|
15.00
|
15.20
|
15.15
|
7.57
|
89,440
|
|
|
11/9/2015
|
+0.90 / +6.16%
|
14.60
|
15.50
|
14.60
|
15.50
|
15.24
|
7.72
|
185,800
|
|
|
11/6/2015
|
-0.90 / -5.81%
|
15.70
|
15.70
|
14.60
|
14.60
|
15.04
|
7.27
|
361,310
|
|
|
11/5/2015
|
+0.30 / +1.97%
|
15.20
|
15.70
|
15.00
|
15.50
|
15.29
|
7.72
|
342,260
|
|
|
11/4/2015
|
-0.80 / -5.00%
|
16.00
|
16.00
|
15.20
|
15.20
|
15.49
|
7.57
|
458,450
|
|
|
11/3/2015
|
+0.20 / +1.27%
|
15.80
|
16.00
|
15.20
|
16.00
|
15.58
|
7.97
|
93,510
|
|
|
11/2/2015
|
-1.10 / -6.51%
|
17.20
|
17.20
|
15.80
|
15.80
|
16.05
|
7.87
|
1,002,300
|
|
|
10/30/2015
|
-0.40 / -2.31%
|
17.10
|
17.30
|
16.90
|
16.90
|
17.00
|
8.42
|
149,570
|
|
|
10/29/2015
|
-0.40 / -2.26%
|
17.70
|
17.70
|
17.20
|
17.30
|
17.31
|
8.62
|
220,580
|
|
|
10/28/2015
|
0.00 / 0.00%
|
17.70
|
17.90
|
17.10
|
17.70
|
17.51
|
8.82
|
248,990
|
|
|
10/27/2015
|
+0.60 / +3.51%
|
17.10
|
17.80
|
17.10
|
17.70
|
17.39
|
8.82
|
1,757,719
|
|
|
10/26/2015
|
-1.00 / -5.52%
|
18.50
|
18.50
|
17.10
|
17.10
|
18.12
|
8.52
|
1,104,760
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|