|
|
Closing price on 3/3/2011
|
|
| Open |
5.40 |
| High |
5.70 |
| Low |
5.30 |
| Volume |
50,760 |
| Split-adjusted Price |
2.41 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/3/2011
|
+0.20 / +3.64%
|
5.40
|
5.70
|
5.30
|
5.70
|
5.70
|
2.41
|
50,760
|
|
|
3/2/2011
|
-0.20 / -3.51%
|
5.60
|
5.70
|
5.50
|
5.50
|
5.50
|
2.32
|
77,760
|
|
|
3/1/2011
|
-0.30 / -5.00%
|
5.80
|
5.90
|
5.70
|
5.70
|
5.70
|
2.41
|
43,770
|
|
|
2/28/2011
|
-0.10 / -1.64%
|
6.10
|
6.10
|
5.80
|
6.00
|
6.00
|
2.53
|
5,100
|
|
|
2/25/2011
|
+0.10 / +1.67%
|
6.00
|
6.10
|
5.70
|
6.10
|
6.10
|
2.57
|
101,310
|
|
|
2/24/2011
|
+0.20 / +3.45%
|
5.80
|
6.00
|
5.70
|
6.00
|
6.00
|
2.53
|
69,760
|
|
|
2/23/2011
|
+0.20 / +3.57%
|
5.80
|
5.80
|
5.70
|
5.80
|
5.80
|
2.45
|
54,240
|
|
|
2/22/2011
|
-0.20 / -3.45%
|
5.80
|
6.00
|
5.60
|
5.60
|
5.60
|
2.36
|
78,770
|
|
|
2/21/2011
|
-0.30 / -4.92%
|
5.90
|
6.10
|
5.80
|
5.80
|
5.80
|
2.45
|
86,580
|
|
|
2/18/2011
|
-0.20 / -3.17%
|
6.50
|
6.50
|
6.10
|
6.10
|
6.10
|
2.57
|
53,840
|
|
|
2/17/2011
|
-0.30 / -4.55%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.30
|
2.66
|
174,500
|
|
|
2/16/2011
|
-0.30 / -4.35%
|
6.70
|
6.80
|
6.60
|
6.60
|
6.60
|
2.79
|
221,020
|
|
|
2/15/2011
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.80
|
6.90
|
6.90
|
2.91
|
31,250
|
|
|
2/14/2011
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
6.90
|
6.90
|
2.91
|
47,370
|
|
|
2/11/2011
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.90
|
2.91
|
30,530
|
|
|
2/10/2011
|
-0.10 / -1.45%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.80
|
2.87
|
62,780
|
|
|
2/9/2011
|
+0.10 / +1.47%
|
6.80
|
7.00
|
6.80
|
6.90
|
6.90
|
2.91
|
45,240
|
|
|
2/8/2011
|
+0.10 / +1.49%
|
6.90
|
7.00
|
6.70
|
6.80
|
6.80
|
2.87
|
55,860
|
|
|
1/28/2011
|
-0.20 / -2.90%
|
6.90
|
7.00
|
6.70
|
6.70
|
6.70
|
2.83
|
116,890
|
|
|
1/27/2011
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.90
|
2.91
|
122,410
|
|
|
1/26/2011
|
-0.20 / -2.78%
|
7.30
|
7.30
|
7.00
|
7.00
|
7.00
|
2.95
|
55,150
|
|
|
1/25/2011
|
-0.10 / -1.37%
|
7.30
|
7.30
|
7.00
|
7.20
|
7.20
|
3.04
|
131,630
|
|
|
1/24/2011
|
+0.10 / +1.39%
|
7.40
|
7.40
|
7.10
|
7.30
|
7.30
|
3.08
|
84,230
|
|
|
1/21/2011
|
-0.10 / -1.37%
|
7.30
|
7.40
|
7.20
|
7.20
|
7.20
|
3.04
|
123,240
|
|
|
1/20/2011
|
-0.30 / -3.95%
|
7.40
|
7.70
|
7.30
|
7.30
|
7.30
|
3.08
|
337,350
|
|
|
1/19/2011
|
+0.30 / +4.11%
|
7.30
|
7.60
|
7.20
|
7.60
|
7.60
|
3.21
|
134,140
|
|
|
1/18/2011
|
-0.20 / -2.67%
|
7.30
|
7.60
|
7.30
|
7.30
|
7.30
|
3.08
|
162,630
|
|
|
1/17/2011
|
-0.20 / -2.60%
|
7.70
|
7.90
|
7.50
|
7.50
|
7.50
|
3.17
|
119,310
|
|
|
1/14/2011
|
-0.10 / -1.28%
|
7.60
|
7.90
|
7.60
|
7.70
|
7.70
|
3.25
|
292,560
|
|
|
1/13/2011
|
-0.30 / -3.70%
|
8.10
|
8.10
|
7.80
|
7.80
|
7.80
|
3.29
|
109,290
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|