|
Closing price on 2/24/2009
|
|
| Open |
5.90 |
| High |
6.00 |
| Low |
5.80 |
| Volume |
21,820 |
| Split-adjusted Price |
2.13 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/24/2009
|
-0.30 / -4.92%
|
5.90
|
6.00
|
5.80
|
5.80
|
5.80
|
2.13
|
21,820
|
|
|
2/23/2009
|
-0.30 / -4.69%
|
6.40
|
6.40
|
6.10
|
6.10
|
6.10
|
2.24
|
22,370
|
|
|
2/20/2009
|
+0.30 / +4.92%
|
6.10
|
6.40
|
6.10
|
6.40
|
6.40
|
2.35
|
6,750
|
|
|
2/19/2009
|
-0.10 / -1.61%
|
5.90
|
6.20
|
5.90
|
6.10
|
6.10
|
2.24
|
16,550
|
|
|
2/18/2009
|
-0.20 / -3.13%
|
6.10
|
6.30
|
6.10
|
6.20
|
6.20
|
2.28
|
5,730
|
|
|
2/17/2009
|
-0.30 / -4.48%
|
6.40
|
7.00
|
6.40
|
6.40
|
6.40
|
2.35
|
7,210
|
|
|
2/16/2009
|
-0.30 / -4.29%
|
6.70
|
6.90
|
6.70
|
6.70
|
6.70
|
2.46
|
7,830
|
|
|
2/13/2009
|
-0.20 / -2.78%
|
7.30
|
7.30
|
7.00
|
7.00
|
7.00
|
2.57
|
11,060
|
|
|
2/12/2009
|
-0.30 / -4.00%
|
7.50
|
7.50
|
7.20
|
7.20
|
7.20
|
2.64
|
4,220
|
|
|
2/11/2009
|
-0.30 / -3.85%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
2.75
|
13,140
|
|
|
2/10/2009
|
+0.10 / +1.30%
|
7.70
|
7.80
|
7.70
|
7.80
|
7.80
|
2.86
|
90
|
|
|
2/9/2009
|
+0.10 / +1.32%
|
7.50
|
7.70
|
7.40
|
7.70
|
7.70
|
2.83
|
4,510
|
|
|
2/6/2009
|
0.00 / 0.00%
|
7.60
|
7.80
|
7.60
|
7.60
|
7.60
|
2.79
|
6,010
|
|
|
2/5/2009
|
+0.30 / +4.11%
|
7.20
|
7.60
|
7.10
|
7.60
|
7.60
|
2.79
|
9,220
|
|
|
2/4/2009
|
-0.30 / -3.95%
|
7.40
|
7.80
|
7.30
|
7.30
|
7.30
|
2.68
|
20,250
|
|
|
2/3/2009
|
-0.30 / -3.80%
|
7.60
|
8.10
|
7.60
|
7.60
|
7.60
|
2.79
|
15,510
|
|
|
2/2/2009
|
-0.40 / -4.82%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
2.90
|
12,120
|
|
|
1/23/2009
|
+0.10 / +1.22%
|
7.90
|
8.30
|
7.90
|
8.30
|
8.30
|
3.05
|
3,550
|
|
|
1/22/2009
|
+0.30 / +3.80%
|
7.60
|
8.20
|
7.60
|
8.20
|
8.20
|
3.01
|
10,210
|
|
|
1/21/2009
|
+0.10 / +1.28%
|
7.50
|
8.10
|
7.50
|
7.90
|
7.90
|
2.90
|
6,420
|
|
|
1/20/2009
|
+0.30 / +4.00%
|
7.40
|
7.80
|
7.40
|
7.80
|
7.80
|
2.86
|
5,460
|
|
|
1/19/2009
|
-0.20 / -2.60%
|
7.50
|
7.60
|
7.40
|
7.50
|
7.50
|
2.75
|
14,000
|
|
|
1/16/2009
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.70
|
7.70
|
7.70
|
2.83
|
9,350
|
|
|
1/15/2009
|
-0.10 / -1.28%
|
7.90
|
7.90
|
7.70
|
7.70
|
7.70
|
2.83
|
7,520
|
|
|
1/14/2009
|
+0.10 / +1.30%
|
7.90
|
7.90
|
7.70
|
7.80
|
7.80
|
2.86
|
2,540
|
|
|
1/13/2009
|
-0.40 / -4.94%
|
7.70
|
7.90
|
7.70
|
7.70
|
7.70
|
2.83
|
31,570
|
|
|
1/12/2009
|
-0.10 / -1.22%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.10
|
2.97
|
2,940
|
|
|
1/9/2009
|
+0.10 / +1.23%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.20
|
3.01
|
6,100
|
|
|
1/8/2009
|
-0.30 / -3.57%
|
8.40
|
8.40
|
8.10
|
8.10
|
8.10
|
2.97
|
11,830
|
|
|
1/7/2009
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.40
|
8.40
|
8.40
|
3.08
|
27,650
|
|
|