|
Closing price on 3/20/2008
|
|
| Open |
20.40 |
| High |
20.40 |
| Low |
19.60 |
| Volume |
76,840 |
| Split-adjusted Price |
7.19 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2008
|
+0.10 / +0.51%
|
20.40
|
20.40
|
19.60
|
19.60
|
19.60
|
7.19
|
76,840
|
|
|
3/19/2008
|
-0.50 / -2.50%
|
20.50
|
20.90
|
19.00
|
19.50
|
19.50
|
7.16
|
80,700
|
|
|
3/18/2008
|
-1.00 / -4.76%
|
20.00
|
20.10
|
20.00
|
20.00
|
20.00
|
7.34
|
133,560
|
|
|
3/17/2008
|
-1.10 / -4.98%
|
21.10
|
21.50
|
21.00
|
21.00
|
21.00
|
7.71
|
93,880
|
|
|
3/14/2008
|
-0.70 / -3.07%
|
22.20
|
22.40
|
22.00
|
22.10
|
22.10
|
8.11
|
66,750
|
|
|
3/13/2008
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.40
|
22.80
|
22.80
|
8.37
|
40,290
|
|
|
3/12/2008
|
0.00 / 0.00%
|
22.50
|
23.90
|
22.20
|
22.80
|
22.80
|
8.37
|
62,050
|
|
|
3/11/2008
|
-1.20 / -5.00%
|
23.00
|
23.50
|
22.80
|
22.80
|
22.80
|
8.37
|
85,480
|
|
|
3/10/2008
|
+0.10 / +0.42%
|
25.00
|
25.00
|
23.90
|
24.00
|
24.00
|
8.81
|
283,790
|
|
|
3/7/2008
|
+1.10 / +4.82%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
8.77
|
25,130
|
|
|
3/6/2008
|
+1.00 / +4.59%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
8.37
|
67,030
|
|
|
3/5/2008
|
-1.10 / -4.80%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
8.00
|
43,580
|
|
|
3/4/2008
|
-1.20 / -4.98%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
8.40
|
14,820
|
|
|
3/3/2008
|
-1.20 / -4.74%
|
24.50
|
24.50
|
24.10
|
24.10
|
24.10
|
8.84
|
32,320
|
|
|
2/29/2008
|
-1.30 / -4.89%
|
26.00
|
26.00
|
25.30
|
25.30
|
25.30
|
9.28
|
56,700
|
|
|
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
|
|
|