|
Closing price on 3/9/2009
|
|
| Open |
6.40 |
| High |
6.70 |
| Low |
6.40 |
| Volume |
11,620 |
| Split-adjusted Price |
2.46 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2009
|
+0.30 / +4.69%
|
6.40
|
6.70
|
6.40
|
6.70
|
6.70
|
2.46
|
11,620
|
|
|
3/6/2009
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.10
|
6.40
|
6.40
|
2.35
|
19,060
|
|
|
3/5/2009
|
+0.20 / +3.23%
|
6.10
|
6.40
|
6.10
|
6.40
|
6.40
|
2.35
|
12,100
|
|
|
3/4/2009
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.20
|
2.28
|
15,320
|
|
|
3/3/2009
|
-0.20 / -3.17%
|
6.00
|
6.20
|
6.00
|
6.10
|
6.10
|
2.24
|
21,830
|
|
|
3/2/2009
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.30
|
2.31
|
16,200
|
|
|
2/27/2009
|
+0.30 / +5.00%
|
6.00
|
6.30
|
6.00
|
6.30
|
6.30
|
2.31
|
10,760
|
|
|
2/26/2009
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.80
|
6.00
|
6.00
|
2.20
|
8,700
|
|
|
2/25/2009
|
+0.20 / +3.45%
|
6.00
|
6.00
|
5.90
|
6.00
|
6.00
|
2.20
|
11,150
|
|
|
2/24/2009
|
-0.30 / -4.92%
|
5.90
|
6.00
|
5.80
|
5.80
|
5.80
|
2.13
|
21,820
|
|
|
2/23/2009
|
-0.30 / -4.69%
|
6.40
|
6.40
|
6.10
|
6.10
|
6.10
|
2.24
|
22,370
|
|
|
2/20/2009
|
+0.30 / +4.92%
|
6.10
|
6.40
|
6.10
|
6.40
|
6.40
|
2.35
|
6,750
|
|
|
2/19/2009
|
-0.10 / -1.61%
|
5.90
|
6.20
|
5.90
|
6.10
|
6.10
|
2.24
|
16,550
|
|
|
2/18/2009
|
-0.20 / -3.13%
|
6.10
|
6.30
|
6.10
|
6.20
|
6.20
|
2.28
|
5,730
|
|
|
2/17/2009
|
-0.30 / -4.48%
|
6.40
|
7.00
|
6.40
|
6.40
|
6.40
|
2.35
|
7,210
|
|
|
2/16/2009
|
-0.30 / -4.29%
|
6.70
|
6.90
|
6.70
|
6.70
|
6.70
|
2.46
|
7,830
|
|
|
2/13/2009
|
-0.20 / -2.78%
|
7.30
|
7.30
|
7.00
|
7.00
|
7.00
|
2.57
|
11,060
|
|
|
2/12/2009
|
-0.30 / -4.00%
|
7.50
|
7.50
|
7.20
|
7.20
|
7.20
|
2.64
|
4,220
|
|
|
2/11/2009
|
-0.30 / -3.85%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
2.75
|
13,140
|
|
|
2/10/2009
|
+0.10 / +1.30%
|
7.70
|
7.80
|
7.70
|
7.80
|
7.80
|
2.86
|
90
|
|
|
2/9/2009
|
+0.10 / +1.32%
|
7.50
|
7.70
|
7.40
|
7.70
|
7.70
|
2.83
|
4,510
|
|
|
2/6/2009
|
0.00 / 0.00%
|
7.60
|
7.80
|
7.60
|
7.60
|
7.60
|
2.79
|
6,010
|
|
|
2/5/2009
|
+0.30 / +4.11%
|
7.20
|
7.60
|
7.10
|
7.60
|
7.60
|
2.79
|
9,220
|
|
|
2/4/2009
|
-0.30 / -3.95%
|
7.40
|
7.80
|
7.30
|
7.30
|
7.30
|
2.68
|
20,250
|
|
|
2/3/2009
|
-0.30 / -3.80%
|
7.60
|
8.10
|
7.60
|
7.60
|
7.60
|
2.79
|
15,510
|
|
|
2/2/2009
|
-0.40 / -4.82%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
2.90
|
12,120
|
|
|
1/23/2009
|
+0.10 / +1.22%
|
7.90
|
8.30
|
7.90
|
8.30
|
8.30
|
3.05
|
3,550
|
|
|
1/22/2009
|
+0.30 / +3.80%
|
7.60
|
8.20
|
7.60
|
8.20
|
8.20
|
3.01
|
10,210
|
|
|
1/21/2009
|
+0.10 / +1.28%
|
7.50
|
8.10
|
7.50
|
7.90
|
7.90
|
2.90
|
6,420
|
|
|
1/20/2009
|
+0.30 / +4.00%
|
7.40
|
7.80
|
7.40
|
7.80
|
7.80
|
2.86
|
5,460
|
|
|