|
Closing price on 3/2/2006
|
|
| Open |
25.90 |
| High |
25.90 |
| Low |
25.90 |
| Volume |
89,240 |
| Split-adjusted Price |
5.84 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/2/2006
|
+1.20 / +4.86%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
5.84
|
89,240
|
|
|
3/1/2006
|
+0.70 / +2.92%
|
24.50
|
24.70
|
24.50
|
24.70
|
24.70
|
5.57
|
39,040
|
|
|
2/28/2006
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.80
|
24.00
|
24.00
|
5.41
|
42,780
|
|
|
2/27/2006
|
-0.30 / -1.23%
|
24.30
|
24.30
|
24.00
|
24.00
|
24.00
|
5.41
|
40,710
|
|
|
2/24/2006
|
-0.10 / -0.41%
|
24.40
|
24.50
|
24.30
|
24.30
|
24.30
|
5.48
|
34,760
|
|
|
2/23/2006
|
+0.20 / +0.83%
|
24.20
|
24.40
|
24.20
|
24.40
|
24.40
|
5.50
|
7,890
|
|
|
2/22/2006
|
-1.20 / -4.72%
|
25.00
|
25.00
|
24.20
|
24.20
|
24.20
|
5.46
|
21,120
|
|
|
2/21/2006
|
+0.20 / +0.79%
|
25.40
|
26.00
|
25.40
|
25.40
|
25.40
|
5.73
|
60,710
|
|
|
2/20/2006
|
+1.20 / +5.00%
|
24.90
|
25.20
|
24.90
|
25.20
|
25.20
|
5.68
|
59,040
|
|
|
2/17/2006
|
+0.50 / +2.13%
|
23.50
|
24.00
|
23.50
|
24.00
|
24.00
|
5.41
|
57,470
|
|
|
2/16/2006
|
0.00 / 0.00%
|
23.50
|
23.80
|
23.50
|
23.50
|
23.50
|
5.30
|
13,740
|
|
|
2/15/2006
|
+0.20 / +0.86%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
5.30
|
16,920
|
|
|
2/14/2006
|
+0.30 / +1.30%
|
23.00
|
23.30
|
23.00
|
23.30
|
23.30
|
5.25
|
5,440
|
|
|
2/13/2006
|
-0.10 / -0.43%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
5.19
|
5,970
|
|
|
2/10/2006
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
5.21
|
33,130
|
|
|
2/9/2006
|
-0.10 / -0.43%
|
23.20
|
23.20
|
23.10
|
23.10
|
23.10
|
5.21
|
10,430
|
|
|
2/8/2006
|
0.00 / 0.00%
|
23.20
|
23.20
|
23.10
|
23.20
|
23.20
|
5.23
|
15,080
|
|
|
2/7/2006
|
0.00 / 0.00%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
5.23
|
5,150
|
|
|
2/6/2006
|
-0.10 / -0.43%
|
23.20
|
23.20
|
23.00
|
23.20
|
23.20
|
5.23
|
7,720
|
|
|
1/27/2006
|
+0.20 / +0.87%
|
23.10
|
23.30
|
23.10
|
23.30
|
23.30
|
5.25
|
8,920
|
|
|
1/26/2006
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
5.21
|
8,720
|
|
|
1/25/2006
|
+0.30 / +1.32%
|
23.00
|
23.10
|
23.00
|
23.10
|
23.10
|
5.21
|
8,600
|
|
|
1/24/2006
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
5.14
|
16,420
|
|
|
1/23/2006
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
5.14
|
11,880
|
|
|
1/20/2006
|
-0.10 / -0.44%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
5.14
|
6,180
|
|
|
1/19/2006
|
0.00 / 0.00%
|
22.90
|
23.00
|
22.90
|
22.90
|
22.90
|
5.16
|
7,610
|
|
|
1/18/2006
|
+0.10 / +0.44%
|
22.80
|
22.90
|
22.70
|
22.90
|
22.90
|
5.16
|
22,440
|
|
|
1/17/2006
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
5.14
|
3,030
|
|
|
1/13/2006
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
5.14
|
9,630
|
|
|
1/12/2006
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
5.14
|
4,870
|
|
|