|
Closing price on 2/28/2008
|
|
| Open |
26.70 |
| High |
26.80 |
| Low |
26.40 |
| Volume |
57,570 |
| Split-adjusted Price |
9.76 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2008
|
-0.30 / -1.12%
|
26.70
|
26.80
|
26.40
|
26.60
|
26.60
|
9.76
|
57,570
|
|
|
2/27/2008
|
-1.10 / -3.93%
|
26.90
|
28.80
|
26.90
|
26.90
|
26.90
|
9.87
|
116,370
|
|
|
2/26/2008
|
-1.40 / -4.76%
|
28.00
|
29.90
|
28.00
|
28.00
|
28.00
|
10.28
|
55,110
|
|
|
2/25/2008
|
+1.40 / +5.00%
|
29.30
|
29.40
|
29.30
|
29.40
|
29.40
|
10.79
|
45,750
|
|
|
2/22/2008
|
0.00 / 0.00%
|
26.60
|
28.00
|
26.60
|
28.00
|
28.00
|
10.28
|
140,960
|
|
|
2/21/2008
|
-1.40 / -4.76%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
10.28
|
68,120
|
|
|
2/20/2008
|
-1.50 / -4.85%
|
29.40
|
30.50
|
29.40
|
29.40
|
29.40
|
10.79
|
92,490
|
|
|
2/19/2008
|
-0.60 / -1.90%
|
30.90
|
31.50
|
30.90
|
30.90
|
30.90
|
11.34
|
75,880
|
|
|
2/18/2008
|
-1.60 / -4.83%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
11.56
|
65,350
|
|
|
2/15/2008
|
-0.10 / -0.30%
|
33.50
|
33.70
|
32.50
|
33.10
|
33.10
|
12.15
|
76,530
|
|
|
2/14/2008
|
+0.40 / +1.22%
|
32.80
|
34.20
|
32.80
|
33.20
|
33.20
|
12.18
|
51,620
|
|
|
2/13/2008
|
-1.70 / -4.93%
|
34.50
|
34.50
|
32.80
|
32.80
|
32.80
|
12.04
|
32,980
|
|
|
2/12/2008
|
-1.50 / -4.17%
|
36.00
|
36.00
|
34.50
|
34.50
|
34.50
|
12.66
|
44,680
|
|
|
2/1/2008
|
+1.60 / +4.65%
|
35.20
|
36.00
|
35.00
|
36.00
|
36.00
|
13.21
|
111,270
|
|
|
1/31/2008
|
+1.60 / +4.88%
|
32.80
|
34.40
|
31.20
|
34.40
|
34.40
|
12.62
|
178,260
|
|
|
1/30/2008
|
+1.50 / +4.79%
|
32.80
|
32.80
|
32.80
|
32.80
|
32.80
|
12.04
|
28,100
|
|
|
1/29/2008
|
-4.70 / -13.06%
|
30.00
|
31.30
|
30.00
|
31.30
|
31.30
|
11.49
|
101,880
|
|
|
1/28/2008
|
0.00 / 0.00%
|
35.60
|
36.60
|
35.60
|
36.00
|
36.00
|
10.96
|
106,600
|
|
|
1/25/2008
|
+0.50 / +1.41%
|
35.20
|
36.00
|
35.20
|
36.00
|
36.00
|
10.96
|
61,980
|
|
|
1/24/2008
|
-1.80 / -4.83%
|
35.50
|
38.30
|
35.50
|
35.50
|
35.50
|
10.81
|
98,530
|
|
|
1/23/2008
|
-1.90 / -4.85%
|
37.30
|
39.00
|
37.30
|
37.30
|
37.30
|
11.36
|
75,870
|
|
|
1/22/2008
|
-1.80 / -4.39%
|
39.20
|
40.50
|
39.20
|
39.20
|
39.20
|
11.93
|
96,840
|
|
|
1/21/2008
|
-0.50 / -1.20%
|
40.10
|
41.50
|
40.10
|
41.00
|
41.00
|
12.48
|
41,570
|
|
|
1/18/2008
|
+1.50 / +3.75%
|
40.00
|
41.50
|
40.00
|
41.50
|
41.50
|
12.63
|
38,320
|
|
|
1/17/2008
|
-0.60 / -1.48%
|
39.00
|
42.00
|
39.00
|
40.00
|
40.00
|
12.18
|
67,950
|
|
|
1/16/2008
|
+1.90 / +4.91%
|
40.00
|
40.60
|
40.00
|
40.60
|
40.60
|
12.36
|
110,640
|
|
|
1/15/2008
|
-2.00 / -4.91%
|
38.70
|
39.00
|
38.70
|
38.70
|
38.70
|
11.78
|
51,380
|
|
|
1/14/2008
|
-2.10 / -4.91%
|
40.70
|
42.00
|
40.70
|
40.70
|
40.70
|
12.39
|
18,910
|
|
|
1/11/2008
|
0.00 / 0.00%
|
42.70
|
44.80
|
42.70
|
42.80
|
42.80
|
13.03
|
54,620
|
|
|
1/10/2008
|
-2.20 / -4.89%
|
42.80
|
44.10
|
42.80
|
42.80
|
42.80
|
13.03
|
86,870
|
|
|