|
Closing price on 3/16/2010
|
|
| Open |
8.70 |
| High |
8.90 |
| Low |
8.60 |
| Volume |
80,890 |
| Split-adjusted Price |
3.63 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/16/2010
|
-0.30 / -3.37%
|
8.70
|
8.90
|
8.60
|
8.60
|
8.60
|
3.63
|
80,890
|
|
|
3/15/2010
|
+0.20 / +2.30%
|
8.80
|
8.90
|
8.70
|
8.90
|
8.90
|
3.76
|
100,440
|
|
|
3/12/2010
|
+0.10 / +1.16%
|
8.80
|
8.80
|
8.60
|
8.70
|
8.70
|
3.67
|
97,890
|
|
|
3/11/2010
|
-0.20 / -2.27%
|
8.80
|
8.80
|
8.50
|
8.60
|
8.60
|
3.63
|
115,120
|
|
|
3/10/2010
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.60
|
8.80
|
8.80
|
3.71
|
88,280
|
|
|
3/9/2010
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.60
|
8.90
|
8.90
|
3.76
|
66,580
|
|
|
3/8/2010
|
+0.20 / +2.30%
|
8.80
|
9.10
|
8.80
|
8.90
|
8.90
|
3.76
|
83,240
|
|
|
3/5/2010
|
+0.40 / +4.82%
|
8.30
|
8.70
|
8.10
|
8.70
|
8.70
|
3.67
|
298,880
|
|
|
3/4/2010
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.20
|
8.30
|
8.30
|
3.50
|
86,920
|
|
|
3/3/2010
|
+0.10 / +1.22%
|
8.30
|
8.30
|
8.00
|
8.30
|
8.30
|
3.50
|
72,100
|
|
|
3/2/2010
|
-0.20 / -2.38%
|
8.40
|
8.40
|
8.20
|
8.20
|
8.20
|
3.46
|
144,410
|
|
|
3/1/2010
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.40
|
3.54
|
45,940
|
|
|
2/26/2010
|
+0.20 / +2.44%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.40
|
3.54
|
65,900
|
|
|
2/25/2010
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.20
|
8.20
|
8.20
|
3.46
|
70,550
|
|
|
2/24/2010
|
0.00 / 0.00%
|
8.00
|
8.30
|
8.00
|
8.20
|
8.20
|
3.46
|
112,350
|
|
|
2/23/2010
|
-0.40 / -4.65%
|
8.20
|
8.30
|
8.20
|
8.20
|
8.20
|
3.46
|
200,880
|
|
|
2/22/2010
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.30
|
8.60
|
8.60
|
3.63
|
121,230
|
|
|
2/12/2010
|
+0.10 / +1.16%
|
8.50
|
8.80
|
8.40
|
8.70
|
8.70
|
3.67
|
41,820
|
|
|
2/11/2010
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
3.63
|
16,790
|
|
|
2/10/2010
|
-0.40 / -4.44%
|
8.60
|
8.90
|
8.60
|
8.60
|
8.60
|
3.63
|
174,340
|
|
|
2/9/2010
|
-0.20 / -2.17%
|
9.00
|
9.10
|
9.00
|
9.00
|
9.00
|
3.80
|
65,750
|
|
|
2/8/2010
|
+0.20 / +2.22%
|
8.90
|
9.20
|
8.90
|
9.20
|
9.20
|
3.88
|
152,880
|
|
|
2/5/2010
|
-0.30 / -3.23%
|
9.20
|
9.30
|
9.00
|
9.00
|
9.00
|
3.80
|
43,500
|
|
|
2/4/2010
|
+0.10 / +1.09%
|
9.20
|
9.40
|
9.10
|
9.30
|
9.30
|
3.92
|
27,250
|
|
|
2/3/2010
|
-0.20 / -2.13%
|
9.20
|
9.50
|
9.20
|
9.20
|
9.20
|
3.88
|
27,180
|
|
|
2/2/2010
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.40
|
9.40
|
9.40
|
3.97
|
76,730
|
|
|
2/1/2010
|
+0.40 / +4.44%
|
9.40
|
9.40
|
9.10
|
9.40
|
9.40
|
3.97
|
117,330
|
|
|
1/29/2010
|
+0.30 / +3.45%
|
8.70
|
9.00
|
8.70
|
9.00
|
9.00
|
3.80
|
68,930
|
|
|
1/28/2010
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.60
|
8.70
|
8.70
|
3.67
|
21,290
|
|
|
1/27/2010
|
-0.40 / -4.40%
|
9.10
|
9.10
|
8.70
|
8.70
|
8.70
|
3.67
|
38,280
|
|
|