|
Closing price on 4/28/2008
|
|
| Open |
17.60 |
| High |
18.10 |
| Low |
17.60 |
| Volume |
17,240 |
| Split-adjusted Price |
6.64 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2008
|
+0.30 / +1.69%
|
17.60
|
18.10
|
17.60
|
18.10
|
18.10
|
6.64
|
17,240
|
|
|
4/25/2008
|
-0.20 / -1.11%
|
17.90
|
18.00
|
17.70
|
17.80
|
17.80
|
6.53
|
29,820
|
|
|
4/24/2008
|
-0.30 / -1.64%
|
18.00
|
18.10
|
18.00
|
18.00
|
18.00
|
6.61
|
19,300
|
|
|
4/23/2008
|
-0.30 / -1.61%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
6.72
|
7,310
|
|
|
4/22/2008
|
0.00 / 0.00%
|
18.30
|
18.60
|
18.30
|
18.60
|
18.60
|
6.83
|
24,940
|
|
|
4/21/2008
|
-0.30 / -1.59%
|
18.60
|
18.70
|
18.60
|
18.60
|
18.60
|
6.83
|
23,600
|
|
|
4/18/2008
|
+0.20 / +1.07%
|
18.50
|
18.90
|
18.40
|
18.90
|
18.90
|
6.94
|
28,460
|
|
|
4/17/2008
|
+0.30 / +1.63%
|
18.10
|
18.70
|
18.10
|
18.70
|
18.70
|
6.86
|
40,150
|
|
|
4/16/2008
|
-0.30 / -1.60%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
6.75
|
6,920
|
|
|
4/11/2008
|
-0.30 / -1.58%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
6.86
|
14,060
|
|
|
4/10/2008
|
-0.30 / -1.55%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
6.97
|
74,240
|
|
|
4/9/2008
|
+0.10 / +0.52%
|
19.50
|
19.50
|
19.00
|
19.30
|
19.30
|
7.08
|
71,250
|
|
|
4/8/2008
|
+0.30 / +1.59%
|
19.20
|
19.20
|
18.70
|
19.20
|
19.20
|
7.05
|
127,650
|
|
|
4/7/2008
|
+0.30 / +1.61%
|
18.70
|
18.90
|
18.70
|
18.90
|
18.90
|
6.94
|
30
|
|
|
4/4/2008
|
+0.10 / +0.54%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
6.83
|
2,300
|
|
|
4/3/2008
|
+0.10 / +0.54%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
6.79
|
210
|
|
|
4/2/2008
|
+0.10 / +0.55%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
6.75
|
20
|
|
|
4/1/2008
|
+0.10 / +0.55%
|
18.20
|
18.30
|
18.20
|
18.30
|
18.30
|
6.72
|
610
|
|
|
3/31/2008
|
+0.10 / +0.55%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
6.68
|
10
|
|
|
3/28/2008
|
+0.10 / +0.56%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
6.64
|
1,800
|
|
|
3/27/2008
|
+0.10 / +0.56%
|
17.90
|
18.00
|
17.90
|
18.00
|
18.00
|
6.61
|
3,640
|
|
|
3/26/2008
|
+0.80 / +4.68%
|
17.50
|
17.90
|
17.50
|
17.90
|
17.90
|
6.57
|
98,700
|
|
|
3/25/2008
|
-0.80 / -4.47%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
6.28
|
38,300
|
|
|
3/24/2008
|
-0.90 / -4.79%
|
18.00
|
19.70
|
17.90
|
17.90
|
17.90
|
6.57
|
63,020
|
|
|
3/21/2008
|
-0.80 / -4.08%
|
19.20
|
19.30
|
18.70
|
18.80
|
18.80
|
6.90
|
96,870
|
|
|
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
|
|
|